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
2023-12-29 38.70 38.80 38.51 38.58 0.1M
2023-12-28 38.70 38.84 38.70 38.78 0.2M
2023-12-27 38.72 38.82 38.67 38.74 0.1M
2023-12-26 38.51 38.81 38.51 38.77 0.0M
2023-12-22 38.48 38.62 38.37 38.48 0.0M
2023-12-21 38.23 38.37 38.05 38.35 0.2M
2023-12-20 38.43 38.60 37.93 37.93 0.1M
2023-12-19 38.29 38.54 38.29 38.54 0.1M
2023-12-18 38.51 38.57 38.42 38.47 0.0M
2023-12-15 38.61 38.62 38.35 38.42 0.1M
2023-12-14 38.30 38.73 38.30 38.65 0.0M
2023-12-13 37.22 37.97 37.12 37.97 0.1M
2023-12-12 37.26 37.30 37.06 37.21 0.1M
2023-12-11 36.94 37.29 36.94 37.26 0.0M
2023-12-08 36.73 36.97 36.71 36.92 0.0M
2023-12-07 36.57 36.76 36.51 36.71 0.1M
2023-12-06 36.70 36.82 36.39 36.40 0.1M
2023-12-05 36.67 36.67 36.42 36.48 0.1M
2023-12-04 36.69 36.80 36.59 36.78 0.1M
2023-12-01 36.13 36.77 36.11 36.74 0.2M
2023-11-30 36.13 36.23 36.00 36.19 0.0M
2023-11-29 36.02 36.26 35.93 35.93 0.1M
2023-11-28 35.75 35.99 35.75 35.85 0.0M
2023-11-27 35.89 35.94 35.81 35.89 0.1M
2023-11-24 35.86 36.01 35.86 36.01 0.0M
2023-11-22 35.80 35.97 35.80 35.90 0.1M
2023-11-21 35.86 35.86 35.64 35.66 0.1M
2023-11-20 35.70 35.96 35.66 35.88 0.1M
2023-11-17 35.57 35.72 35.55 35.70 0.1M
2023-11-16 35.60 35.68 35.34 35.47 0.1M
2023-11-15 35.49 35.88 35.49 35.68 0.1M
2023-11-14 35.05 35.55 35.05 35.43 0.3M
2023-11-13 34.49 34.56 34.37 34.47 0.1M
2023-11-10 34.18 34.61 34.14 34.58 0.1M
2023-11-09 34.49 34.52 34.10 34.11 0.1M
2023-11-08 34.62 34.62 34.33 34.47 0.3M
2023-11-07 34.58 34.67 34.47 34.54 0.1M
2023-11-06 34.84 34.84 34.50 34.64 0.1M
2023-11-03 34.58 34.90 34.58 34.78 0.2M
2023-11-02 33.89 34.25 33.87 34.25 0.1M
2023-11-01 33.31 33.58 33.27 33.55 0.2M
2023-10-31 33.11 33.38 33.11 33.33 0.2M
2023-10-30 33.08 33.18 32.85 33.08 0.1M
2023-10-27 33.21 33.21 32.76 32.85 0.1M
2023-10-26 33.26 33.40 33.04 33.13 0.1M
2023-10-25 33.57 33.57 33.19 33.27 0.1M
2023-10-24 33.66 33.86 33.54 33.69 0.1M
2023-10-23 33.59 33.89 33.52 33.54 0.1M
2023-10-20 34.14 34.14 33.74 33.74 0.7M
2023-10-19 34.52 34.69 34.07 34.15 0.1M
2023-10-18 34.88 34.91 34.50 34.57 0.1M
2023-10-17 34.70 35.22 34.70 35.08 0.7M
2023-10-16 34.59 34.96 34.59 34.91 0.0M
2023-10-13 34.77 34.79 34.31 34.40 0.3M
2023-10-12 35.04 35.04 34.48 34.63 0.0M
2023-10-11 34.94 35.01 34.74 34.94 0.1M
2023-10-10 34.69 35.06 34.69 34.85 0.0M
2023-10-09 34.21 34.68 34.21 34.63 0.1M
2023-10-06 33.92 34.50 33.71 34.31 0.1M
2023-10-05 34.08 34.08 33.82 34.01 0.1M
2023-10-04 33.98 34.10 33.71 34.09 0.1M
2023-10-03 34.25 34.28 33.81 33.91 0.1M
2023-10-02 34.51 34.55 34.26 34.40 0.0M
2023-09-29 34.94 35.00 34.58 34.64 0.1M
2023-09-28 34.36 34.86 34.36 34.72 0.1M
2023-09-27 34.47 34.50 34.17 34.38 0.1M
2023-09-26 34.66 34.66 34.30 34.34 0.1M
2023-09-25 34.64 34.86 34.64 34.86 0.2M
2023-09-22 34.90 34.92 34.70 34.73 0.1M
2023-09-21 35.03 35.05 34.79 34.80 0.0M
2023-09-20 35.56 35.66 35.23 35.23 0.0M
2023-09-19 35.47 35.48 35.27 35.42 0.2M
2023-09-18 35.67 35.77 35.63 35.69 0.0M
2023-09-15 35.93 35.93 35.64 35.71 0.0M
2023-09-14 35.86 36.09 35.86 36.07 0.0M
2023-09-13 35.85 35.85 35.56 35.63 0.0M
2023-09-12 35.80 36.00 35.75 35.78 0.0M
2023-09-11 36.06 36.06 35.88 35.92 0.0M
2023-09-08 35.79 35.94 35.77 35.85 0.0M
2023-09-07 35.78 35.82 35.66 35.74 0.1M
2023-09-06 36.03 36.15 35.76 35.93 0.0M
2023-09-05 36.41 36.41 36.13 36.13 0.0M
2023-09-01 36.52 36.62 36.43 36.51 0.0M
2023-08-31 36.49 36.50 36.35 36.35 0.1M
2023-08-30 36.27 36.39 36.21 36.35 0.2M
2023-08-29 35.76 36.26 35.76 36.23 0.0M
2023-08-28 35.66 35.90 35.66 35.81 0.0M
2023-08-25 35.52 35.61 35.14 35.48 0.0M
2023-08-24 35.76 35.94 35.36 35.39 0.0M
2023-08-23 35.43 35.78 35.43 35.76 0.1M
2023-08-22 35.74 35.74 35.38 35.41 0.1M
2023-08-21 35.60 35.68 35.36 35.62 0.1M
2023-08-18 35.24 35.63 35.24 35.53 0.1M
2023-08-17 35.90 35.90 35.44 35.46 0.1M
2023-08-16 35.98 36.11 35.68 35.68 0.1M
2023-08-15 36.30 36.30 35.98 36.03 0.1M
2023-08-14 36.36 36.50 36.24 36.49 0.1M
2023-08-11 36.34 36.53 36.30 36.41 0.1M
2023-08-10 36.84 36.89 36.35 36.43 0.0M
2023-08-09 36.78 36.78 36.48 36.51 0.1M
2023-08-08 36.55 36.75 36.35 36.74 0.1M
2023-08-07 36.77 36.95 36.77 36.94 0.0M
2023-08-04 36.75 37.05 36.58 36.64 0.2M
2023-08-03 36.69 36.82 36.52 36.72 0.2M
2023-08-02 37.03 37.04 36.85 36.87 1.3M
2023-08-01 37.25 37.29 37.14 37.26 0.1M
2023-07-31 37.32 37.36 37.21 37.32 0.1M
2023-07-28 37.14 37.27 37.05 37.20 0.1M
2023-07-27 37.43 37.43 36.88 36.91 0.0M
2023-07-26 36.87 37.07 36.87 36.99 0.2M
2023-07-25 36.83 37.03 36.83 36.93 0.2M
2023-07-24 36.75 36.93 36.75 36.86 0.0M
2023-07-21 36.80 36.87 36.73 36.74 0.0M
2023-07-20 36.84 36.89 36.72 36.75 0.0M
2023-07-19 36.85 36.99 36.85 36.93 0.1M
2023-07-18 36.41 36.77 36.41 36.75 2.7M
2023-07-17 36.17 36.45 36.14 36.38 0.0M
2023-07-14 36.59 36.59 36.24 36.29 0.0M
2023-07-13 36.36 36.55 36.36 36.50 0.1M
2023-07-12 36.41 36.41 36.22 36.23 0.0M
2023-07-11 35.78 36.07 35.78 36.06 0.2M
2023-07-10 35.28 35.65 35.28 35.65 0.0M
2023-07-07 35.17 35.66 35.17 35.30 0.1M
2023-07-06 35.17 35.25 34.99 35.22 0.1M
2023-07-05 35.60 35.71 35.54 35.55 0.0M
2023-07-03 35.67 35.83 35.67 35.83 0.0M
2023-06-30 35.64 35.78 35.59 35.68 0.1M
2023-06-29 35.21 35.42 35.21 35.39 0.0M
2023-06-28 35.04 35.21 35.03 35.21 0.0M
2023-06-27 34.74 35.29 34.74 35.24 0.0M
2023-06-26 34.79 34.89 34.70 34.76 0.0M
2023-06-23 34.59 34.73 34.53 34.60 0.0M
2023-06-22 34.89 34.91 34.75 34.90 0.0M
2023-06-21 35.02 35.11 34.96 34.96 0.0M
2023-06-20 35.24 35.24 34.98 35.09 0.0M
2023-06-16 35.82 35.82 35.65 35.68 0.1M
2023-06-15 35.27 35.77 35.27 35.77 0.0M
2023-06-14 35.48 35.61 35.13 35.37 0.1M
2023-06-13 35.37 35.59 35.32 35.53 0.1M
2023-06-12 35.00 35.22 34.92 35.21 0.1M
2023-06-09 34.95 35.08 34.85 34.93 0.0M
2023-06-08 34.89 34.98 34.71 34.96 0.0M
2023-06-07 34.80 34.97 34.80 34.93 0.0M
2023-06-06 34.47 34.68 34.45 34.61 0.0M
2023-06-05 34.43 34.46 34.25 34.29 0.0M
2023-06-02 34.14 34.53 34.03 34.47 0.0M
2023-06-01 33.50 33.84 33.42 33.71 0.0M
2023-05-31 33.56 33.59 33.33 33.49 0.1M
2023-05-30 34.00 34.00 33.69 33.81 0.1M
2023-05-26 33.45 33.89 33.45 33.83 0.0M
2023-05-25 33.31 33.42 33.08 33.35 0.1M
2023-05-24 33.47 33.47 33.23 33.28 0.0M
2023-05-23 33.81 33.98 33.64 33.65 0.0M
2023-05-22 33.74 33.95 33.68 33.83 0.0M
2023-05-19 33.91 33.96 33.65 33.74 0.0M
2023-05-18 33.52 33.90 33.48 33.85 0.1M
2023-05-17 33.23 33.59 33.12 33.54 0.1M
2023-05-16 33.30 33.30 32.99 32.99 0.1M
2023-05-15 33.19 33.45 33.15 33.40 0.1M
2023-05-12 33.27 33.30 32.96 33.15 0.1M
2023-05-11 33.18 33.21 33.04 33.21 0.1M
2023-05-10 33.52 33.52 32.99 33.31 0.1M
2023-05-09 33.30 33.39 33.22 33.30 0.1M
2023-05-08 33.55 33.56 33.36 33.44 0.1M
2023-05-05 33.15 33.61 33.15 33.49 0.2M
2023-05-04 33.08 33.11 32.70 32.82 0.1M
2023-05-03 33.61 33.68 33.23 33.23 0.3M
2023-05-02 33.96 33.96 33.14 33.50 0.2M
2023-05-01 34.02 34.18 34.00 34.00 0.0M
2023-04-28 33.67 34.03 33.67 34.00 0.5M
2023-04-27 33.22 33.69 33.18 33.66 0.1M
2023-04-26 33.32 33.33 33.00 33.07 0.6M
2023-04-25 33.66 33.68 33.31 33.31 0.3M
2023-04-24 33.81 33.95 33.75 33.90 0.1M
2023-04-21 33.95 33.95 33.71 33.84 0.5M
2023-04-20 33.89 34.08 33.84 33.92 0.2M
2023-04-19 34.02 34.16 34.00 34.15 0.1M
2023-04-18 34.34 34.39 34.14 34.26 5.5M
2023-04-17 34.06 34.26 34.03 34.25 0.1M
2023-04-14 34.19 34.42 33.94 34.13 0.1M
2023-04-13 33.93 34.31 33.92 34.22 0.2M
2023-04-12 34.33 34.36 33.92 33.95 0.2M
2023-04-11 34.11 34.30 34.10 34.16 0.1M
2023-04-10 33.59 33.99 33.59 33.97 0.4M
2023-04-06 33.61 33.82 33.61 33.76 0.1M
2023-04-05 33.67 33.74 33.53 33.72 0.0M
2023-04-04 34.18 34.18 33.61 33.73 0.4M
2023-04-03 34.06 34.26 33.97 34.14 0.1M
2023-03-31 33.73 34.06 33.67 34.06 0.0M
2023-03-30 33.67 33.68 33.44 33.55 0.0M
2023-03-29 33.21 33.42 33.20 33.41 0.1M
2023-03-28 32.95 33.03 32.80 32.95 0.0M
2023-03-27 33.02 33.12 32.79 32.94 0.1M
2023-03-24 32.32 32.77 32.21 32.73 0.1M
2023-03-23 32.86 33.11 32.29 32.50 0.1M
2023-03-22 33.33 33.43 32.61 32.61 0.1M
2023-03-21 33.25 33.34 33.10 33.24 0.1M
2023-03-20 32.72 33.07 32.72 32.96 0.1M
2023-03-17 32.88 32.88 32.39 32.47 0.0M
2023-03-16 32.42 33.09 32.20 33.05 0.1M
2023-03-15 32.37 32.58 32.15 32.55 0.1M
2023-03-14 33.22 33.33 32.66 33.03 0.1M
2023-03-13 32.54 32.91 32.19 32.51 0.1M
2023-03-10 33.54 33.67 32.87 33.01 0.0M
2023-03-09 34.47 34.49 33.65 33.70 0.2M
2023-03-08 34.37 34.50 34.22 34.43 0.1M
2023-03-07 34.91 34.91 34.30 34.38 0.1M
2023-03-06 35.10 35.18 34.81 34.83 0.1M
2023-03-03 34.82 35.06 34.78 35.02 0.1M
2023-03-02 34.25 34.65 34.18 34.61 0.1M
2023-03-01 34.40 34.55 34.34 34.42 0.1M
2023-02-28 34.60 34.67 34.43 34.43 0.2M
2023-02-27 34.79 34.79 34.51 34.57 0.2M
2023-02-24 34.38 34.57 34.29 34.53 0.1M
2023-02-23 34.90 34.90 34.45 34.81 0.2M
2023-02-22 34.74 34.87 34.55 34.65 0.1M
2023-02-21 35.18 35.23 34.70 34.70 0.3M
2023-02-17 35.49 35.54 35.29 35.51 0.3M
2023-02-16 35.58 35.88 35.45 35.57 0.3M
2023-02-15 35.50 35.88 35.50 35.86 0.1M
2023-02-14 35.66 35.92 35.44 35.76 0.1M
2023-02-13 35.43 35.82 35.43 35.81 0.2M
2023-02-10 35.14 35.44 35.13 35.41 0.0M
2023-02-09 35.85 35.92 35.25 35.25 0.5M
2023-02-08 35.90 35.90 35.55 35.60 0.2M
2023-02-07 35.60 36.08 35.49 36.02 0.4M
2023-02-06 35.87 35.87 35.59 35.71 0.3M
2023-02-03 35.98 36.35 35.97 36.03 0.1M
2023-02-02 36.21 36.49 36.03 36.31 0.1M
2023-02-01 35.31 35.99 35.25 35.85 0.1M
2023-01-31 34.90 35.48 34.90 35.48 0.8M
2023-01-30 35.13 35.22 34.88 34.88 0.4M
2023-01-27 35.13 35.41 35.10 35.23 0.2M
2023-01-26 35.13 35.26 34.87 35.26 0.2M
2023-01-25 34.61 34.89 34.45 34.89 0.0M
2023-01-24 34.72 34.90 34.63 34.81 0.1M
2023-01-23 34.53 35.04 34.53 34.87 0.1M
2023-01-20 33.95 34.44 33.91 34.41 0.1M
2023-01-19 33.89 34.03 33.70 33.85 7.3M
2023-01-18 34.75 34.78 34.09 34.09 0.0M
2023-01-17 34.70 34.79 34.58 34.59 0.0M
2023-01-13 34.40 34.75 34.40 34.73 0.0M
2023-01-12 34.56 34.82 34.38 34.69 0.2M
2023-01-11 34.34 34.53 34.24 34.53 0.1M
2023-01-10 33.96 34.18 33.78 34.18 0.0M
2023-01-09 34.15 34.39 33.96 33.97 0.1M
2023-01-06 33.71 34.14 33.52 34.07 0.0M
2023-01-05 33.29 33.39 33.15 33.26 0.0M
2023-01-04 33.40 33.64 33.25 33.53 0.0M
2023-01-03 33.34 33.40 32.88 33.11 0.0M