JPMorgan U.S. Value Factor ETF

JVAL
🏛️ usa →
47.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.46 38.57 38.41 38.42 0.0M
2021-12-30 38.62 38.71 38.46 38.46 0.0M
2021-12-29 38.43 38.61 38.43 38.56 0.1M
2021-12-28 38.40 38.57 38.36 38.44 0.1M
2021-12-27 37.92 38.36 37.90 38.36 0.1M
2021-12-23 37.65 37.99 37.65 37.85 0.1M
2021-12-22 37.28 37.58 37.28 37.55 0.0M
2021-12-21 36.93 37.33 36.93 37.31 0.0M
2021-12-20 37.02 37.02 36.60 36.97 0.0M
2021-12-17 37.67 37.82 37.42 37.52 0.3M
2021-12-16 38.27 38.35 37.78 37.86 0.2M
2021-12-15 37.67 38.09 37.40 38.06 0.0M
2021-12-14 37.52 37.80 37.52 37.60 0.1M
2021-12-13 38.05 38.05 37.77 37.77 0.0M
2021-12-10 38.06 38.10 37.82 38.08 0.0M
2021-12-09 37.82 37.95 37.76 37.76 0.0M
2021-12-08 38.05 38.05 37.89 37.98 0.0M
2021-12-07 37.78 38.12 37.78 37.94 0.0M
2021-12-06 37.17 37.56 37.04 37.33 0.1M
2021-12-03 37.13 37.23 36.62 36.90 0.1M
2021-12-02 36.35 37.10 36.35 36.92 0.1M
2021-12-01 37.06 37.45 36.28 36.28 0.0M
2021-11-30 37.23 37.31 36.59 36.59 0.1M
2021-11-29 37.58 37.74 37.34 37.58 0.0M
2021-11-26 37.48 37.53 37.15 37.35 0.0M
2021-11-24 38.10 38.21 38.01 38.19 0.1M
2021-11-23 38.11 38.25 37.96 38.21 0.1M
2021-11-22 38.15 38.44 38.11 38.11 0.0M
2021-11-19 38.13 38.20 37.98 37.98 0.1M
2021-11-18 38.30 38.31 38.01 38.21 0.1M
2021-11-17 38.45 38.45 38.19 38.29 0.2M
2021-11-16 38.37 38.61 38.37 38.49 0.1M
2021-11-15 38.49 38.52 38.36 38.43 0.2M
2021-11-12 38.23 38.39 38.18 38.36 0.0M
2021-11-11 38.07 38.17 38.01 38.15 0.0M
2021-11-10 38.11 38.23 37.87 37.97 0.1M
2021-11-09 38.25 38.25 38.07 38.22 0.6M
2021-11-08 38.32 38.32 38.15 38.22 0.1M
2021-11-05 38.12 38.31 38.03 38.16 0.1M
2021-11-04 38.06 38.06 37.75 37.87 0.1M
2021-11-03 37.51 37.95 37.51 37.94 0.1M
2021-11-02 37.49 37.57 37.40 37.53 0.1M
2021-11-01 37.26 37.46 37.25 37.46 0.0M
2021-10-29 37.06 37.19 36.99 37.08 0.3M
2021-10-28 36.90 37.13 36.90 37.13 0.1M
2021-10-27 37.20 37.20 36.76 36.76 0.0M
2021-10-26 37.47 37.47 37.17 37.17 0.1M
2021-10-25 37.35 37.46 37.28 37.36 0.4M
2021-10-22 37.30 37.47 37.18 37.28 0.1M
2021-10-21 37.31 37.31 37.13 37.31 0.2M
2021-10-20 37.07 37.37 37.04 37.33 0.0M
2021-10-19 36.89 37.01 36.88 37.01 0.5M
2021-10-18 36.54 36.83 36.52 36.75 0.1M
2021-10-15 36.73 36.93 36.73 36.73 0.2M
2021-10-14 36.33 36.63 36.30 36.58 0.0M
2021-10-13 35.94 36.03 35.69 35.95 0.2M
2021-10-12 36.07 36.07 35.88 35.88 0.0M
2021-10-11 36.19 36.45 36.00 36.00 0.0M
2021-10-08 36.37 36.38 36.18 36.18 0.0M
2021-10-07 36.17 36.51 36.17 36.24 0.0M
2021-10-06 35.61 35.94 35.44 35.94 0.0M
2021-10-05 35.78 36.13 35.72 35.94 0.2M
2021-10-04 35.90 36.06 35.58 35.72 0.1M
2021-10-01 35.67 36.13 35.41 35.91 0.0M
2021-09-30 36.24 36.24 35.52 35.52 0.1M
2021-09-29 36.12 36.27 36.10 36.12 0.0M
2021-09-28 36.47 36.50 36.04 36.04 0.0M
2021-09-27 36.42 36.74 36.42 36.64 0.0M
2021-09-24 36.20 36.46 36.20 36.37 4.6M
2021-09-23 36.03 36.52 36.03 36.30 0.0M
2021-09-22 35.70 36.04 35.70 35.82 0.0M
2021-09-21 35.74 35.74 35.39 35.42 0.0M
2021-09-20 35.87 35.96 35.45 35.87 0.1M
2021-09-17 36.72 36.72 36.41 36.43 0.0M
2021-09-16 36.84 36.90 36.60 36.74 4.6M
2021-09-15 36.48 36.84 36.40 36.82 0.0M
2021-09-14 36.85 36.85 36.35 36.39 0.1M
2021-09-13 36.67 36.76 36.54 36.72 0.0M
2021-09-10 36.91 36.92 36.43 36.43 0.0M
2021-09-09 36.72 36.95 36.69 36.69 0.0M
2021-09-08 36.82 36.90 36.65 36.79 0.0M
2021-09-07 37.20 37.20 36.92 36.92 0.0M
2021-09-03 37.26 37.29 37.18 37.23 0.0M
2021-09-02 37.19 37.34 37.19 37.34 0.2M
2021-09-01 37.25 37.25 37.03 37.12 0.1M
2021-08-31 37.25 37.30 37.16 37.21 2.3M
2021-08-30 37.35 37.40 37.23 37.27 0.0M
2021-08-27 36.98 37.35 36.98 37.33 0.0M
2021-08-26 37.20 37.20 36.91 36.93 0.0M
2021-08-25 37.10 37.29 37.09 37.21 0.0M
2021-08-24 36.97 37.10 36.94 37.00 0.0M
2021-08-23 36.76 36.93 36.76 36.88 0.0M
2021-08-20 36.30 36.61 36.30 36.60 0.0M
2021-08-19 36.11 36.40 36.11 36.33 0.0M
2021-08-18 36.77 36.92 36.42 36.46 0.0M
2021-08-17 36.93 36.95 36.56 36.87 0.1M
2021-08-16 36.98 37.23 36.97 37.23 0.0M
2021-08-13 37.16 37.19 37.09 37.16 0.0M
2021-08-12 37.17 37.17 36.97 37.14 1.1M
2021-08-11 37.01 37.18 36.95 37.18 0.1M
2021-08-10 36.70 36.92 36.68 36.91 0.0M
2021-08-09 36.71 36.75 36.59 36.68 0.0M
2021-08-06 36.71 36.83 36.69 36.75 0.0M
2021-08-05 36.52 36.61 36.50 36.61 0.0M
2021-08-04 36.65 36.66 36.45 36.45 0.0M
2021-08-03 36.55 36.84 36.35 36.84 0.0M
2021-08-02 36.64 36.83 36.46 36.49 0.0M
2021-07-30 36.46 36.73 36.46 36.49 2.3M
2021-07-29 36.47 36.71 36.47 36.63 0.0M
2021-07-28 36.33 36.47 36.15 36.34 0.3M
2021-07-27 36.23 36.29 36.05 36.29 0.1M
2021-07-26 36.22 36.41 36.22 36.41 0.0M
2021-07-23 36.12 36.29 36.04 36.28 0.1M
2021-07-22 36.07 36.07 35.87 35.96 0.0M
2021-07-21 35.85 36.14 35.85 36.13 0.0M
2021-07-20 35.09 35.81 35.09 35.72 0.1M
2021-07-19 35.11 35.12 34.82 35.01 2.4M
2021-07-16 36.12 36.12 35.58 35.64 0.0M
2021-07-15 35.95 36.06 35.87 36.02 0.0M
2021-07-14 36.32 36.45 36.05 36.18 0.0M
2021-07-13 36.32 36.43 36.11 36.15 0.0M
2021-07-12 36.25 36.50 36.25 36.50 0.0M
2021-07-09 35.95 36.37 35.95 36.37 0.0M
2021-07-08 35.59 35.93 35.51 35.78 0.0M
2021-07-07 36.04 36.19 35.90 36.18 0.1M
2021-07-06 36.37 36.37 35.85 36.03 0.0M
2021-07-02 36.40 36.50 36.35 36.50 0.4M
2021-07-01 36.23 36.47 36.22 36.39 0.3M
2021-06-30 36.00 36.28 36.00 36.21 0.2M
2021-06-29 36.16 36.29 36.06 36.13 0.0M
2021-06-28 36.30 36.30 36.00 36.16 0.1M
2021-06-25 36.05 36.24 36.05 36.22 0.1M
2021-06-24 35.95 36.02 35.83 35.94 0.0M
2021-06-23 35.77 35.86 35.71 35.77 0.3M
2021-06-22 35.71 35.83 35.56 35.72 0.1M
2021-06-21 35.39 35.83 35.39 35.82 0.0M
2021-06-18 35.50 35.51 35.11 35.11 0.0M
2021-06-17 36.35 36.35 35.62 35.86 0.1M
2021-06-16 36.61 36.61 36.16 36.33 0.0M
2021-06-15 36.65 36.65 36.45 36.56 0.0M
2021-06-14 36.71 36.71 36.42 36.61 0.0M
2021-06-11 36.68 36.76 36.60 36.71 0.0M
2021-06-10 36.79 36.88 36.60 36.60 0.0M
2021-06-09 36.86 36.86 36.67 36.69 0.0M
2021-06-08 36.88 36.88 36.60 36.84 0.0M
2021-06-07 36.89 36.89 36.70 36.78 0.0M
2021-06-04 36.76 36.84 36.69 36.83 0.0M
2021-06-03 36.53 36.65 36.38 36.56 0.2M
2021-06-02 36.77 36.77 36.63 36.70 0.0M
2021-06-01 36.88 36.88 36.57 36.68 0.1M
2021-05-28 36.73 36.74 36.51 36.61 7.9M
2021-05-27 36.52 36.63 36.52 36.59 0.1M
2021-05-26 36.31 36.38 36.18 36.34 0.0M
2021-05-25 36.63 36.63 36.18 36.18 0.1M
2021-05-24 36.43 36.56 36.36 36.43 0.1M
2021-05-21 36.33 36.40 36.12 36.20 0.1M
2021-05-20 35.91 36.19 35.87 36.06 0.0M
2021-05-19 35.45 35.91 35.36 35.91 0.0M
2021-05-18 36.42 36.42 36.03 36.03 0.0M
2021-05-17 36.33 36.39 36.17 36.38 0.0M
2021-05-14 36.09 36.41 36.09 36.30 0.1M
2021-05-13 35.25 35.97 35.25 35.84 0.0M
2021-05-12 35.92 36.03 35.17 35.17 0.0M
2021-05-11 36.23 36.24 35.75 36.05 0.0M
2021-05-10 36.80 36.98 36.52 36.53 0.3M
2021-05-07 36.52 36.78 36.52 36.78 0.1M
2021-05-06 36.14 36.44 35.93 36.44 0.0M
2021-05-05 36.11 36.20 35.88 36.11 0.1M
2021-05-04 35.78 35.94 35.57 35.94 0.0M
2021-05-03 35.95 36.09 35.81 35.96 0.0M
2021-04-30 35.74 35.85 35.57 35.61 0.2M
2021-04-29 36.11 36.11 35.82 35.99 0.0M
2021-04-28 35.73 35.85 35.73 35.77 0.0M
2021-04-27 35.83 35.83 35.69 35.80 0.1M
2021-04-26 35.81 35.88 35.68 35.75 0.0M
2021-04-23 35.28 35.76 35.28 35.61 0.1M
2021-04-22 35.53 35.56 35.19 35.19 0.0M
2021-04-21 35.12 35.59 35.12 35.58 0.0M
2021-04-20 35.38 35.38 34.96 35.12 0.0M
2021-04-19 35.61 35.62 35.35 35.44 0.0M
2021-04-16 35.58 35.68 35.52 35.58 0.0M
2021-04-15 35.45 35.47 35.26 35.46 0.0M
2021-04-14 35.09 35.38 35.09 35.22 0.1M
2021-04-13 35.31 35.31 35.02 35.15 0.5M
2021-04-12 35.36 35.36 35.21 35.32 0.0M
2021-04-09 35.17 35.31 35.08 35.31 0.0M
2021-04-08 35.17 35.17 34.88 35.10 0.0M
2021-04-07 35.20 35.20 34.95 35.00 0.0M
2021-04-06 35.13 35.22 35.04 35.09 0.1M
2021-04-05 35.00 35.16 34.97 35.16 0.1M
2021-04-01 34.57 34.74 34.43 34.74 0.0M
2021-03-31 34.33 34.53 34.28 34.34 0.1M
2021-03-30 34.14 34.44 34.14 34.31 0.0M
2021-03-29 34.43 34.45 34.12 34.27 0.0M
2021-03-26 34.00 34.53 33.98 34.50 0.0M
2021-03-25 33.18 33.83 33.09 33.81 0.0M
2021-03-24 33.87 33.87 33.36 33.39 0.1M
2021-03-23 33.89 34.01 33.39 33.50 0.2M
2021-03-22 34.17 34.27 33.95 34.18 0.0M
2021-03-19 33.92 34.29 33.82 34.05 0.0M
2021-03-18 34.40 34.69 34.05 34.05 0.0M
2021-03-17 34.18 34.44 33.97 34.43 0.1M
2021-03-16 34.25 34.29 34.12 34.19 0.0M
2021-03-15 34.33 34.36 33.96 34.36 0.0M
2021-03-12 33.80 34.09 33.80 34.01 0.0M
2021-03-11 33.65 33.98 33.65 33.80 0.0M
2021-03-10 33.42 33.65 33.34 33.56 0.0M
2021-03-09 33.25 33.45 33.13 33.18 0.0M
2021-03-08 33.03 33.51 32.97 33.13 0.1M
2021-03-05 32.26 32.90 32.09 32.82 0.1M
2021-03-04 32.59 32.64 31.90 32.06 0.0M
2021-03-03 32.57 32.83 32.50 32.53 0.0M
2021-03-02 32.84 32.84 32.60 32.60 0.0M
2021-03-01 32.53 32.91 32.53 32.79 0.0M
2021-02-26 32.10 32.30 31.70 31.92 0.0M
2021-02-25 33.02 33.02 32.04 32.08 0.0M
2021-02-24 32.36 33.02 32.36 32.93 0.0M
2021-02-23 32.37 32.53 32.07 32.47 0.1M
2021-02-22 32.27 32.58 32.14 32.41 0.0M
2021-02-19 31.94 32.38 31.94 32.28 0.0M
2021-02-18 31.97 32.10 31.87 31.98 0.0M
2021-02-17 32.17 32.27 32.06 32.25 0.0M
2021-02-16 32.40 32.40 32.23 32.26 0.0M
2021-02-12 32.09 32.16 32.01 32.16 0.0M
2021-02-11 32.05 32.05 31.75 31.96 0.0M
2021-02-10 31.85 32.08 31.72 31.93 0.0M
2021-02-09 31.97 32.00 31.79 31.96 0.1M
2021-02-08 31.72 31.92 31.69 31.92 0.1M
2021-02-05 31.49 31.59 31.45 31.46 0.2M
2021-02-04 31.14 31.34 31.14 31.32 0.5M
2021-02-03 30.94 31.06 30.84 30.97 0.0M
2021-02-02 30.90 31.01 30.77 30.89 0.1M
2021-02-01 30.31 30.66 30.19 30.60 0.0M
2021-01-29 30.86 30.86 30.18 30.21 0.0M
2021-01-28 30.96 31.04 30.79 30.79 0.2M
2021-01-27 31.09 31.09 30.62 30.64 0.0M
2021-01-26 31.38 31.38 31.21 31.27 0.1M
2021-01-25 31.23 31.40 31.00 31.36 0.0M
2021-01-22 31.10 31.36 31.10 31.32 0.1M
2021-01-21 31.43 31.51 31.37 31.47 0.1M
2021-01-20 31.67 31.67 31.40 31.56 0.6M
2021-01-19 31.21 31.42 31.21 31.31 1.0M
2021-01-15 30.94 31.22 30.94 31.08 0.6M
2021-01-14 31.07 31.55 31.07 31.34 0.1M
2021-01-13 31.08 31.16 31.07 31.10 0.0M
2021-01-12 30.99 31.23 30.99 31.20 0.0M
2021-01-11 30.96 31.07 30.90 30.96 0.0M
2021-01-08 30.88 30.88 30.65 30.88 0.0M
2021-01-07 30.94 31.01 30.90 30.92 0.0M
2021-01-06 30.09 30.75 30.09 30.59 0.0M
2021-01-05 29.68 29.88 29.67 29.78 0.0M
2021-01-04 29.70 29.70 29.19 29.43 0.0M