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
2024-12-31 43.37 43.41 43.04 43.20 0.0M
2024-12-30 43.20 43.32 42.83 43.16 0.0M
2024-12-27 43.78 43.89 43.40 43.58 0.1M
2024-12-26 43.71 44.01 43.71 43.98 0.0M
2024-12-24 43.59 43.83 43.59 43.80 0.0M
2024-12-23 43.55 43.83 43.37 43.78 0.1M
2024-12-20 43.22 43.90 43.16 43.59 0.0M
2024-12-19 43.53 43.54 43.04 43.08 0.0M
2024-12-18 44.71 44.77 43.19 43.22 0.0M
2024-12-17 44.78 44.90 44.52 44.62 0.0M
2024-12-16 44.98 45.23 44.90 45.03 0.0M
2024-12-13 45.05 45.05 44.84 44.98 0.1M
2024-12-12 45.09 45.09 44.90 44.92 0.0M
2024-12-11 45.23 45.23 45.07 45.10 0.0M
2024-12-10 45.34 45.34 44.94 44.94 0.0M
2024-12-09 45.60 45.65 45.34 45.35 0.0M
2024-12-06 45.64 45.64 45.46 45.50 0.0M
2024-12-05 45.73 45.75 45.44 45.48 0.0M
2024-12-04 45.79 45.86 45.60 45.70 0.0M
2024-12-03 45.73 45.73 45.51 45.53 0.0M
2024-12-02 45.67 45.77 45.50 45.70 0.1M
2024-11-29 45.66 45.70 45.55 45.56 0.1M
2024-11-27 45.70 45.70 45.35 45.43 0.0M
2024-11-26 45.72 45.72 45.42 45.58 0.0M
2024-11-25 45.63 46.02 45.63 45.72 0.1M
2024-11-22 45.04 45.24 45.01 45.23 0.0M
2024-11-21 44.39 44.89 44.35 44.76 0.1M
2024-11-20 44.19 44.22 43.85 44.21 0.0M
2024-11-19 43.85 44.15 43.80 44.07 0.0M
2024-11-18 44.13 44.28 44.10 44.17 0.0M
2024-11-15 44.38 44.38 43.95 44.04 0.0M
2024-11-14 45.01 45.01 44.52 44.56 0.0M
2024-11-13 45.05 45.09 44.82 44.85 0.0M
2024-11-12 45.29 45.33 44.91 44.97 0.1M
2024-11-11 45.32 45.50 45.32 45.36 0.0M
2024-11-08 45.04 45.21 45.00 45.10 0.0M
2024-11-07 45.02 45.17 45.00 45.04 0.0M
2024-11-06 44.63 44.85 44.43 44.81 0.1M
2024-11-05 43.23 43.47 43.23 43.46 0.0M
2024-11-04 43.16 43.26 42.93 42.95 0.0M
2024-11-01 43.13 43.33 42.98 43.01 0.0M
2024-10-31 43.31 43.39 42.99 43.00 0.0M
2024-10-30 43.59 43.89 43.50 43.50 0.0M
2024-10-29 43.37 43.62 43.37 43.58 0.0M
2024-10-28 43.36 43.62 43.36 43.56 0.0M
2024-10-25 43.57 43.63 43.20 43.20 0.1M
2024-10-24 43.37 43.38 43.22 43.33 0.0M
2024-10-23 43.43 43.54 43.04 43.26 0.0M
2024-10-22 43.48 43.58 43.36 43.53 0.1M
2024-10-21 44.08 44.08 43.61 43.61 0.1M
2024-10-18 44.18 44.18 44.01 44.08 0.0M
2024-10-17 44.18 44.18 43.99 44.04 0.0M
2024-10-16 43.91 44.09 43.91 44.04 0.0M
2024-10-15 44.10 44.24 43.71 43.71 0.0M
2024-10-14 43.80 44.10 43.80 44.10 0.0M
2024-10-11 43.35 43.77 43.35 43.73 0.1M
2024-10-10 43.38 43.41 43.24 43.31 0.0M
2024-10-09 43.15 43.53 43.15 43.50 0.0M
2024-10-08 43.01 43.19 42.97 43.18 0.0M
2024-10-07 43.30 43.30 42.91 43.04 0.0M
2024-10-04 43.34 43.42 43.12 43.39 1.3M
2024-10-03 42.91 43.01 42.80 42.95 0.0M
2024-10-02 43.19 43.25 43.08 43.08 0.0M
2024-10-01 43.47 43.47 42.94 43.15 0.0M
2024-09-30 43.31 43.57 43.27 43.57 0.0M
2024-09-27 43.58 43.74 43.40 43.51 0.0M
2024-09-26 43.34 43.51 43.24 43.41 0.0M
2024-09-25 43.22 43.24 42.90 42.94 0.0M
2024-09-24 43.22 43.30 43.17 43.23 0.0M
2024-09-23 43.42 43.44 43.28 43.38 0.0M
2024-09-20 43.36 43.36 43.11 43.30 0.0M
2024-09-19 43.59 43.65 43.32 43.50 0.0M
2024-09-18 42.87 43.34 42.75 42.81 0.0M
2024-09-17 42.93 43.10 42.72 42.85 0.0M
2024-09-16 42.64 42.78 42.58 42.78 0.0M
2024-09-13 42.41 42.60 42.41 42.57 0.0M
2024-09-12 41.84 42.10 41.60 42.03 0.1M
2024-09-11 41.29 41.79 40.87 41.79 0.0M
2024-09-10 41.58 41.63 41.26 41.58 0.1M
2024-09-09 41.56 41.80 41.50 41.65 0.1M
2024-09-06 42.03 42.05 41.29 41.33 0.1M
2024-09-05 42.23 42.29 41.89 42.01 0.1M
2024-09-04 42.18 42.50 42.12 42.21 0.1M
2024-09-03 42.91 42.91 42.23 42.29 0.0M
2024-08-30 42.95 43.20 42.72 43.13 0.1M
2024-08-29 42.82 43.08 42.66 42.77 0.1M
2024-08-28 42.64 42.77 42.40 42.61 0.1M
2024-08-27 42.56 42.77 42.54 42.71 0.0M
2024-08-26 42.99 43.06 42.71 42.78 0.0M
2024-08-23 42.44 42.88 42.40 42.86 0.2M
2024-08-22 42.39 42.44 42.12 42.21 0.1M
2024-08-21 42.31 42.45 42.22 42.41 0.1M
2024-08-20 42.23 42.28 42.08 42.13 0.1M
2024-08-19 42.01 42.28 41.98 42.27 0.0M
2024-08-16 41.78 41.98 41.77 41.94 0.0M
2024-08-15 41.62 41.92 41.60 41.85 0.0M
2024-08-14 41.14 41.24 41.01 41.15 0.0M
2024-08-13 40.69 41.14 40.63 41.07 0.0M
2024-08-12 40.77 40.77 40.41 40.50 0.0M
2024-08-09 40.56 40.81 40.49 40.71 0.0M
2024-08-08 40.07 40.63 40.07 40.61 0.1M
2024-08-07 40.64 40.68 39.67 39.67 0.0M
2024-08-06 39.80 40.46 39.74 39.96 0.1M
2024-08-05 39.31 40.16 39.31 39.66 0.1M
2024-08-02 41.05 41.06 40.46 40.76 0.1M
2024-08-01 42.70 42.71 41.47 41.70 0.1M
2024-07-31 42.58 42.87 42.45 42.52 1.1M
2024-07-30 42.34 42.48 42.08 42.25 0.0M
2024-07-29 42.12 42.30 42.11 42.18 0.1M
2024-07-26 41.98 42.35 41.97 42.24 0.2M
2024-07-25 41.43 42.12 41.41 41.56 0.9M
2024-07-24 41.89 42.04 41.39 41.39 0.1M
2024-07-23 42.18 42.29 42.11 42.11 0.2M
2024-07-22 42.13 42.29 41.87 42.26 0.1M
2024-07-19 42.17 42.20 41.85 41.90 0.0M
2024-07-18 42.59 42.95 42.11 42.20 0.0M
2024-07-17 42.57 42.88 42.57 42.61 0.0M
2024-07-16 42.34 42.96 42.33 42.96 2.7M
2024-07-15 42.14 42.35 42.10 42.18 0.1M
2024-07-12 41.80 42.22 41.80 41.94 0.0M
2024-07-11 41.50 41.76 41.50 41.61 0.0M
2024-07-10 40.97 41.31 40.97 41.29 0.0M
2024-07-09 40.94 41.05 40.85 40.89 0.0M
2024-07-08 40.91 41.01 40.85 40.94 0.0M
2024-07-05 40.92 40.92 40.70 40.81 0.0M
2024-07-03 40.87 41.00 40.85 40.88 0.0M
2024-07-02 40.56 40.83 40.56 40.83 0.3M
2024-07-01 40.89 41.00 40.60 40.67 0.2M
2024-06-28 40.77 41.09 40.74 40.87 0.0M
2024-06-27 40.66 40.67 40.50 40.64 0.0M
2024-06-26 40.61 40.63 40.50 40.63 0.0M
2024-06-25 40.90 40.90 40.59 40.69 0.1M
2024-06-24 41.05 41.39 41.05 41.20 0.0M
2024-06-21 41.01 41.07 40.92 41.07 0.0M
2024-06-20 41.00 41.10 40.95 40.98 0.0M
2024-06-18 41.03 41.14 40.97 41.02 0.0M
2024-06-17 40.57 40.99 40.52 40.95 0.0M
2024-06-14 40.63 40.70 40.44 40.60 0.4M
2024-06-13 41.00 41.00 40.70 40.93 0.0M
2024-06-12 41.18 41.25 40.87 40.96 0.0M
2024-06-11 40.56 40.62 40.29 40.59 0.0M
2024-06-10 40.40 40.70 40.37 40.70 0.0M
2024-06-07 40.51 40.77 40.43 40.56 0.0M
2024-06-06 40.72 40.84 40.64 40.68 0.0M
2024-06-05 40.60 40.81 40.42 40.81 0.0M
2024-06-04 40.55 40.57 40.33 40.42 0.0M
2024-06-03 41.05 41.05 40.41 40.72 0.0M
2024-05-31 40.40 40.87 40.26 40.87 0.0M
2024-05-30 40.27 40.38 40.16 40.32 0.1M
2024-05-29 40.32 40.34 40.23 40.24 0.1M
2024-05-28 41.04 41.04 40.63 40.71 0.0M
2024-05-24 41.01 41.05 40.87 40.95 0.0M
2024-05-23 41.10 41.16 40.73 40.79 0.2M
2024-05-22 41.40 41.45 41.22 41.27 0.0M
2024-05-21 41.42 41.45 41.37 41.41 0.1M
2024-05-20 41.46 41.60 41.44 41.47 0.0M
2024-05-17 41.47 41.47 41.38 41.47 0.0M
2024-05-16 41.55 41.60 41.42 41.42 0.0M
2024-05-15 41.43 41.60 41.38 41.60 0.0M
2024-05-14 41.09 41.20 41.04 41.20 0.0M
2024-05-13 40.96 41.09 40.90 40.96 0.0M
2024-05-10 40.87 40.96 40.77 40.87 0.0M
2024-05-09 40.48 40.77 40.48 40.77 0.0M
2024-05-08 40.37 40.54 40.37 40.52 0.0M
2024-05-07 40.54 40.69 40.52 40.52 0.0M
2024-05-06 40.24 40.43 40.24 40.43 0.0M
2024-05-03 40.09 40.23 39.93 40.05 0.0M
2024-05-02 39.65 39.68 39.25 39.67 0.1M
2024-05-01 39.29 39.84 39.28 39.28 0.0M
2024-04-30 39.95 39.95 39.42 39.42 0.0M
2024-04-29 40.01 40.16 39.99 40.11 0.0M
2024-04-26 39.86 40.06 39.86 39.96 0.1M
2024-04-25 39.55 39.80 39.38 39.71 0.0M
2024-04-24 39.99 40.09 39.82 40.07 0.0M
2024-04-23 39.62 40.04 39.62 39.93 0.1M
2024-04-22 39.45 39.79 39.29 39.55 0.1M
2024-04-19 39.16 39.40 39.12 39.22 0.4M
2024-04-18 39.28 39.51 39.10 39.18 0.1M
2024-04-17 39.55 39.60 39.11 39.20 0.0M
2024-04-16 39.54 39.54 39.23 39.34 0.0M
2024-04-15 40.33 40.34 39.43 39.53 0.0M
2024-04-12 40.28 40.39 39.83 39.89 0.0M
2024-04-11 40.50 40.68 40.25 40.55 0.1M
2024-04-10 40.59 40.71 40.33 40.44 0.1M
2024-04-09 41.15 41.25 40.86 41.16 0.0M
2024-04-08 41.00 41.17 41.00 41.04 0.0M
2024-04-05 40.73 41.05 40.70 40.94 0.0M
2024-04-04 41.55 41.55 40.66 40.68 0.1M
2024-04-03 41.03 41.24 41.01 41.13 0.1M
2024-04-02 41.12 41.12 40.93 41.07 0.0M
2024-04-01 41.73 41.73 41.50 41.53 0.0M
2024-03-28 41.52 41.71 41.52 41.62 0.1M
2024-03-27 41.15 41.51 41.15 41.51 0.0M
2024-03-26 41.09 41.15 40.83 40.83 0.2M
2024-03-25 40.94 41.08 40.94 40.94 0.0M
2024-03-22 41.33 41.36 41.05 41.07 0.1M
2024-03-21 41.27 41.41 41.26 41.26 0.0M
2024-03-20 40.47 40.99 40.40 40.97 0.1M
2024-03-19 40.20 40.47 40.18 40.43 0.1M
2024-03-18 40.42 40.49 40.32 40.41 0.1M
2024-03-15 40.22 40.40 40.22 40.24 0.0M
2024-03-14 40.69 40.69 40.12 40.37 0.0M
2024-03-13 40.69 40.81 40.60 40.67 0.0M
2024-03-12 40.55 40.70 40.38 40.66 0.1M
2024-03-11 40.23 40.44 40.12 40.43 0.0M
2024-03-08 40.64 40.76 40.33 40.37 0.1M
2024-03-07 40.37 40.62 40.37 40.53 0.1M
2024-03-06 40.21 40.36 40.10 40.20 0.1M
2024-03-05 40.11 40.23 39.85 39.95 0.0M
2024-03-04 40.22 40.38 40.21 40.23 0.0M
2024-03-01 39.92 40.26 39.85 40.20 0.1M
2024-02-29 39.86 39.91 39.65 39.89 0.1M
2024-02-28 39.57 39.74 39.55 39.58 2.5M
2024-02-27 39.73 39.80 39.67 39.77 0.1M
2024-02-26 39.84 39.89 39.64 39.67 0.1M
2024-02-23 39.85 39.92 39.78 39.79 0.0M
2024-02-22 39.64 39.79 39.55 39.76 0.1M
2024-02-21 39.15 39.28 39.03 39.28 0.1M
2024-02-20 39.16 39.23 39.09 39.18 0.1M
2024-02-16 39.41 39.59 39.30 39.34 0.2M
2024-02-15 39.39 39.59 39.39 39.54 0.1M
2024-02-14 39.00 39.15 38.84 39.15 0.1M
2024-02-13 38.88 38.94 38.49 38.73 0.1M
2024-02-12 39.35 39.71 39.35 39.54 0.1M
2024-02-09 39.13 39.31 39.06 39.27 0.2M
2024-02-08 38.90 39.13 38.90 39.12 0.0M
2024-02-07 38.96 38.96 38.71 38.90 0.5M
2024-02-06 38.74 38.82 38.69 38.76 0.0M
2024-02-05 38.86 38.86 38.47 38.66 0.1M
2024-02-02 38.68 39.09 38.57 38.94 0.0M
2024-02-01 38.56 38.79 38.27 38.79 0.1M
2024-01-31 38.85 38.96 38.41 38.43 0.5M
2024-01-30 39.04 39.14 39.02 39.09 0.1M
2024-01-29 38.86 39.13 38.80 39.09 0.1M
2024-01-26 38.90 39.01 38.80 38.89 0.1M
2024-01-25 38.93 38.99 38.74 38.90 0.2M
2024-01-24 38.93 38.95 38.62 38.62 0.1M
2024-01-23 38.78 38.79 38.57 38.69 0.1M
2024-01-22 38.62 38.82 38.60 38.71 0.1M
2024-01-19 38.12 38.52 38.01 38.44 0.0M
2024-01-18 37.88 38.03 37.65 38.02 0.1M
2024-01-17 37.69 37.83 37.56 37.71 0.1M
2024-01-16 38.08 38.10 37.87 38.00 1.5M
2024-01-12 38.42 38.50 38.16 38.27 0.1M
2024-01-11 38.37 38.40 38.00 38.33 0.0M
2024-01-10 38.36 38.47 38.27 38.42 0.0M
2024-01-09 38.27 38.49 38.27 38.36 0.1M
2024-01-08 38.05 38.58 38.05 38.55 0.1M
2024-01-05 37.84 38.28 37.84 38.07 0.2M
2024-01-04 37.96 38.17 37.91 37.93 0.1M
2024-01-03 38.29 38.29 37.98 37.99 0.1M
2024-01-02 38.37 38.72 38.37 38.56 0.1M