JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
63.03
-0.99 (-1.55%)
Mar 6, 2026, 9:50 AM EST - Market open
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.29 | 63.29 | 63.29 | 63.05 | - | -1.52% | 85,143 |
| Mar 5, 2026 | 63.95 | 64.46 | 63.54 | 64.02 | 64.02 | -0.34% | 1,374,530 |
| Mar 4, 2026 | 64.04 | 64.40 | 63.74 | 64.24 | 64.24 | 0.48% | 2,087,814 |
| Mar 3, 2026 | 63.36 | 64.15 | 62.82 | 63.93 | 63.93 | -0.76% | 6,176,641 |
| Mar 2, 2026 | 63.87 | 64.66 | 63.87 | 64.42 | 64.42 | -0.09% | 3,961,594 |
| Feb 27, 2026 | 63.82 | 64.52 | 63.78 | 64.48 | 64.48 | 0.05% | 479,535 |
| Feb 26, 2026 | 64.41 | 64.47 | 63.94 | 64.45 | 64.45 | 0.26% | 613,498 |
| Feb 25, 2026 | 63.97 | 64.32 | 63.97 | 64.28 | 64.28 | 0.72% | 466,176 |
| Feb 24, 2026 | 63.35 | 63.89 | 63.29 | 63.82 | 63.82 | 0.90% | 390,592 |
| Feb 23, 2026 | 63.85 | 63.98 | 63.08 | 63.25 | 63.25 | -1.39% | 645,618 |
| Feb 20, 2026 | 63.67 | 64.48 | 63.67 | 64.14 | 64.14 | 0.45% | 858,736 |
| Feb 19, 2026 | 63.84 | 63.98 | 63.56 | 63.85 | 63.85 | -0.28% | 1,190,091 |
| Feb 18, 2026 | 63.71 | 64.23 | 63.58 | 64.03 | 64.03 | 0.64% | 1,240,655 |
| Feb 17, 2026 | 63.66 | 63.87 | 63.07 | 63.62 | 63.62 | -0.20% | 1,973,270 |
| Feb 13, 2026 | 63.39 | 64.13 | 63.25 | 63.75 | 63.75 | 0.66% | 2,228,985 |
| Feb 12, 2026 | 64.28 | 64.50 | 63.21 | 63.33 | 63.33 | -1.34% | 2,283,167 |
| Feb 11, 2026 | 64.51 | 64.53 | 63.86 | 64.19 | 64.19 | -0.02% | 803,860 |
| Feb 10, 2026 | 64.23 | 64.52 | 64.16 | 64.20 | 64.20 | 0.03% | 531,513 |
| Feb 9, 2026 | 63.88 | 64.32 | 63.79 | 64.18 | 64.18 | 0.17% | 617,938 |
| Feb 6, 2026 | 63.46 | 64.15 | 63.46 | 64.07 | 64.07 | 1.89% | 431,835 |
| Feb 5, 2026 | 63.19 | 63.50 | 62.77 | 62.88 | 62.88 | -0.91% | 685,842 |
| Feb 4, 2026 | 63.52 | 63.74 | 63.08 | 63.46 | 63.46 | -0.31% | 941,431 |
| Feb 3, 2026 | 64.32 | 64.40 | 63.19 | 63.66 | 63.66 | -1.20% | 501,116 |
| Feb 2, 2026 | 63.90 | 64.53 | 63.90 | 64.43 | 64.43 | 0.83% | 421,569 |
| Jan 30, 2026 | 64.11 | 64.33 | 63.58 | 63.90 | 63.90 | -0.76% | 461,071 |
| Jan 29, 2026 | 64.75 | 64.76 | 63.72 | 64.39 | 64.39 | -0.39% | 656,455 |
| Jan 28, 2026 | 64.83 | 64.90 | 64.50 | 64.64 | 64.64 | -0.08% | 681,856 |
| Jan 27, 2026 | 64.81 | 64.81 | 64.59 | 64.69 | 64.69 | 0.11% | 287,729 |
| Jan 26, 2026 | 64.41 | 64.73 | 64.41 | 64.62 | 64.62 | 0.51% | 783,794 |
| Jan 23, 2026 | 64.29 | 64.40 | 64.10 | 64.29 | 64.29 | -0.03% | 634,614 |
| Jan 22, 2026 | 64.35 | 64.49 | 64.12 | 64.31 | 64.31 | 0.52% | 845,141 |
| Jan 21, 2026 | 63.51 | 64.25 | 63.42 | 63.98 | 63.98 | 1.12% | 1,199,302 |
| Jan 20, 2026 | 63.44 | 63.85 | 63.20 | 63.27 | 63.27 | -1.54% | 998,384 |
| Jan 16, 2026 | 64.57 | 64.61 | 64.17 | 64.26 | 64.26 | -0.34% | 682,488 |
| Jan 15, 2026 | 64.71 | 64.83 | 64.43 | 64.48 | 64.48 | 0.34% | 890,818 |
| Jan 14, 2026 | 64.17 | 64.37 | 63.89 | 64.26 | 64.26 | -0.09% | 444,023 |
| Jan 13, 2026 | 64.61 | 64.63 | 64.18 | 64.32 | 64.32 | -0.42% | 539,364 |
| Jan 12, 2026 | 64.17 | 64.62 | 64.17 | 64.59 | 64.59 | 0.23% | 449,656 |
| Jan 9, 2026 | 64.22 | 64.55 | 64.05 | 64.44 | 64.44 | 0.55% | 639,737 |
| Jan 8, 2026 | 63.95 | 64.17 | 63.83 | 64.09 | 64.09 | 0.03% | 802,071 |
| Jan 7, 2026 | 64.31 | 64.37 | 64.04 | 64.07 | 64.07 | -0.37% | 527,459 |
| Jan 6, 2026 | 63.63 | 64.38 | 63.62 | 64.31 | 64.31 | 1.04% | 697,476 |
| Jan 5, 2026 | 63.32 | 63.90 | 63.30 | 63.65 | 63.65 | 0.87% | 488,092 |
| Jan 2, 2026 | 63.47 | 63.47 | 62.82 | 63.10 | 63.10 | -0.13% | 465,734 |
| Dec 31, 2025 | 63.69 | 63.69 | 63.17 | 63.18 | 63.18 | -0.86% | 265,851 |
| Dec 30, 2025 | 63.83 | 63.91 | 63.70 | 63.73 | 63.73 | -0.23% | 278,450 |
| Dec 29, 2025 | 63.86 | 64.01 | 63.71 | 63.88 | 63.88 | -0.27% | 365,563 |
| Dec 26, 2025 | 64.05 | 64.08 | 63.88 | 64.05 | 64.05 | 0.03% | 252,894 |
| Dec 24, 2025 | 63.81 | 64.08 | 63.81 | 64.03 | 64.03 | 0.34% | 263,004 |
| Dec 23, 2025 | 63.67 | 63.82 | 63.59 | 63.81 | 63.81 | -0.39% | 637,884 |
| Dec 22, 2025 | 63.92 | 64.11 | 63.83 | 64.06 | 63.81 | 0.66% | 469,524 |
| Dec 19, 2025 | 63.37 | 63.77 | 63.37 | 63.64 | 63.39 | 0.57% | 387,973 |
| Dec 18, 2025 | 63.43 | 63.67 | 63.12 | 63.28 | 63.03 | 0.52% | 569,129 |
| Dec 17, 2025 | 63.40 | 63.61 | 62.91 | 62.95 | 62.70 | -0.62% | 438,697 |
| Dec 16, 2025 | 63.51 | 63.66 | 63.08 | 63.34 | 63.09 | -0.33% | 500,256 |
| Dec 15, 2025 | 63.99 | 63.99 | 63.49 | 63.55 | 63.30 | -0.30% | 616,030 |
| Dec 12, 2025 | 64.31 | 64.31 | 63.60 | 63.74 | 63.49 | -0.90% | 516,617 |
| Dec 11, 2025 | 63.76 | 64.35 | 63.76 | 64.32 | 64.07 | 0.64% | 402,435 |
| Dec 10, 2025 | 63.31 | 64.05 | 63.27 | 63.91 | 63.66 | 0.95% | 475,507 |
| Dec 9, 2025 | 63.25 | 63.51 | 63.25 | 63.31 | 63.06 | -0.05% | 488,184 |
| Dec 8, 2025 | 63.66 | 63.66 | 63.23 | 63.34 | 63.09 | -0.42% | 737,047 |
| Dec 5, 2025 | 63.45 | 63.77 | 63.43 | 63.61 | 63.36 | 0.47% | 718,518 |
| Dec 4, 2025 | 63.45 | 63.45 | 63.13 | 63.31 | 63.06 | -0.11% | 402,800 |
| Dec 3, 2025 | 62.94 | 63.45 | 62.94 | 63.38 | 63.13 | 0.59% | 737,726 |
| Dec 2, 2025 | 63.03 | 63.18 | 62.79 | 63.01 | 62.76 | 0.32% | 674,936 |
| Dec 1, 2025 | 62.67 | 63.19 | 62.67 | 62.81 | 62.56 | -0.44% | 1,441,633 |
| Nov 28, 2025 | 62.89 | 63.14 | 62.83 | 63.09 | 62.84 | 0.57% | 318,187 |
| Nov 26, 2025 | 62.60 | 62.97 | 62.58 | 62.73 | 62.48 | 0.30% | 480,690 |
| Nov 25, 2025 | 61.78 | 62.65 | 61.71 | 62.54 | 62.30 | 1.43% | 809,189 |
| Nov 24, 2025 | 61.37 | 61.83 | 61.23 | 61.66 | 61.42 | 0.83% | 590,043 |
| Nov 21, 2025 | 60.53 | 61.58 | 60.44 | 61.15 | 60.91 | 1.48% | 681,264 |
| Nov 20, 2025 | 61.79 | 61.99 | 60.25 | 60.26 | 60.02 | -1.49% | 688,573 |
| Nov 19, 2025 | 61.11 | 61.49 | 60.88 | 61.17 | 60.93 | 0.23% | 535,505 |
| Nov 18, 2025 | 61.09 | 61.40 | 60.73 | 61.03 | 60.79 | -0.46% | 946,145 |
| Nov 17, 2025 | 61.97 | 62.12 | 61.09 | 61.31 | 61.07 | -1.13% | 413,150 |
| Nov 14, 2025 | 61.58 | 62.37 | 61.49 | 62.01 | 61.77 | -0.16% | 514,600 |
| Nov 13, 2025 | 62.66 | 62.79 | 61.99 | 62.11 | 61.87 | -1.10% | 668,399 |
| Nov 12, 2025 | 62.95 | 63.05 | 62.74 | 62.80 | 62.55 | -0.02% | 713,573 |
| Nov 11, 2025 | 62.49 | 62.87 | 62.49 | 62.81 | 62.56 | 0.32% | 340,035 |
| Nov 10, 2025 | 62.35 | 62.67 | 62.05 | 62.61 | 62.37 | 1.10% | 2,031,850 |
| Nov 7, 2025 | 61.47 | 61.95 | 61.19 | 61.93 | 61.69 | 0.49% | 498,971 |
| Nov 6, 2025 | 62.13 | 62.17 | 61.47 | 61.63 | 61.39 | -1.01% | 574,842 |
| Nov 5, 2025 | 61.99 | 62.47 | 61.95 | 62.26 | 62.02 | 0.58% | 318,534 |
| Nov 4, 2025 | 62.01 | 62.29 | 61.85 | 61.90 | 61.66 | -1.04% | 531,177 |
| Nov 3, 2025 | 62.86 | 62.86 | 62.11 | 62.55 | 62.31 | -0.27% | 467,727 |
| Oct 31, 2025 | 62.72 | 62.91 | 62.44 | 62.72 | 62.47 | 0.02% | 270,448 |
| Oct 30, 2025 | 62.68 | 63.20 | 62.67 | 62.71 | 62.46 | -0.52% | 574,386 |
| Oct 29, 2025 | 63.39 | 63.39 | 62.76 | 63.04 | 62.79 | -0.54% | 441,732 |
| Oct 28, 2025 | 63.66 | 63.69 | 63.38 | 63.38 | 63.13 | -0.46% | 361,645 |
| Oct 27, 2025 | 63.66 | 63.74 | 63.55 | 63.67 | 63.42 | 0.76% | 359,048 |
| Oct 24, 2025 | 63.48 | 63.48 | 63.18 | 63.19 | 62.94 | 0.22% | 294,083 |
| Oct 23, 2025 | 62.75 | 63.11 | 62.72 | 63.05 | 62.80 | 0.51% | 442,727 |
| Oct 22, 2025 | 63.10 | 63.10 | 62.40 | 62.73 | 62.48 | -0.48% | 479,198 |
| Oct 21, 2025 | 62.70 | 63.14 | 62.67 | 63.03 | 62.78 | 0.35% | 312,681 |
| Oct 20, 2025 | 62.48 | 62.89 | 62.48 | 62.81 | 62.56 | 0.82% | 479,520 |
| Oct 17, 2025 | 61.85 | 62.36 | 61.79 | 62.30 | 62.06 | 0.74% | 825,376 |
| Oct 16, 2025 | 62.58 | 62.60 | 61.58 | 61.84 | 61.60 | -0.85% | 464,464 |
| Oct 15, 2025 | 62.74 | 62.97 | 61.94 | 62.37 | 62.13 | - | 517,188 |
| Oct 14, 2025 | 61.71 | 62.68 | 61.66 | 62.37 | 62.13 | 0.18% | 767,961 |
| Oct 13, 2025 | 61.98 | 62.37 | 61.86 | 62.26 | 62.02 | 1.37% | 472,183 |