JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
70.70
-0.30 (-0.42%)
At close: Jun 26, 2026, 4:00 PM EDT
70.71
0.00 (0.01%)
After-hours: Jun 26, 2026, 8:00 PM EDT
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 70.40 | 71.16 | 70.37 | 70.70 | 70.70 | -0.42% | 663,872 |
| Jun 25, 2026 | 71.39 | 71.46 | 70.50 | 71.00 | 71.00 | 1.04% | 483,764 |
| Jun 24, 2026 | 70.20 | 70.74 | 69.92 | 70.27 | 70.27 | 0.21% | 434,416 |
| Jun 23, 2026 | 70.03 | 70.56 | 69.93 | 70.12 | 70.12 | -1.75% | 380,002 |
| Jun 22, 2026 | 71.69 | 71.95 | 71.25 | 71.56 | 71.37 | 0.20% | 423,662 |
| Jun 18, 2026 | 71.45 | 71.54 | 71.11 | 71.42 | 71.23 | 1.25% | 355,015 |
| Jun 17, 2026 | 71.58 | 71.73 | 70.44 | 70.54 | 70.35 | -1.09% | 520,208 |
| Jun 16, 2026 | 72.10 | 72.31 | 71.30 | 71.32 | 71.13 | -1.01% | 371,255 |
| Jun 15, 2026 | 71.86 | 72.27 | 71.85 | 72.05 | 71.86 | 1.48% | 460,569 |
| Jun 12, 2026 | 70.58 | 71.21 | 70.28 | 71.00 | 70.81 | 0.74% | 472,533 |
| Jun 11, 2026 | 69.55 | 70.72 | 69.29 | 70.48 | 70.29 | 1.89% | 871,497 |
| Jun 10, 2026 | 69.72 | 70.46 | 69.12 | 69.17 | 68.99 | -1.34% | 548,510 |
| Jun 9, 2026 | 70.55 | 71.03 | 68.55 | 70.11 | 69.93 | -0.10% | 1,091,446 |
| Jun 8, 2026 | 70.52 | 70.82 | 70.11 | 70.18 | 70.00 | 0.41% | 1,031,912 |
| Jun 5, 2026 | 71.25 | 71.30 | 69.80 | 69.89 | 69.71 | -2.82% | 598,695 |
| Jun 4, 2026 | 71.60 | 72.09 | 71.52 | 71.92 | 71.73 | -0.11% | 612,775 |
| Jun 3, 2026 | 72.06 | 72.18 | 71.62 | 72.00 | 71.81 | -0.17% | 449,762 |
| Jun 2, 2026 | 71.65 | 72.12 | 71.55 | 72.12 | 71.93 | 0.42% | 853,777 |
| Jun 1, 2026 | 71.05 | 71.90 | 71.05 | 71.82 | 71.63 | 1.07% | 1,272,304 |
| May 29, 2026 | 70.85 | 71.12 | 70.78 | 71.06 | 70.87 | 0.67% | 900,492 |
| May 28, 2026 | 70.34 | 70.86 | 70.08 | 70.59 | 70.40 | 0.51% | 1,348,142 |
| May 27, 2026 | 70.73 | 70.73 | 70.13 | 70.23 | 70.05 | -0.48% | 713,174 |
| May 26, 2026 | 70.26 | 70.67 | 70.11 | 70.57 | 70.38 | 1.20% | 591,999 |
| May 22, 2026 | 69.39 | 69.92 | 69.39 | 69.73 | 69.55 | 1.04% | 362,817 |
| May 21, 2026 | 68.38 | 69.12 | 68.21 | 69.01 | 68.83 | 0.35% | 656,152 |
| May 20, 2026 | 68.12 | 68.78 | 67.89 | 68.77 | 68.59 | 1.12% | 565,409 |
| May 19, 2026 | 68.06 | 68.44 | 67.95 | 68.01 | 67.83 | -0.44% | 479,939 |
| May 18, 2026 | 68.19 | 68.39 | 67.91 | 68.31 | 68.13 | 0.35% | 479,040 |
| May 15, 2026 | 68.05 | 68.39 | 67.85 | 68.07 | 67.89 | -0.60% | 726,595 |
| May 14, 2026 | 68.18 | 68.67 | 68.16 | 68.48 | 68.30 | 0.72% | 394,916 |
| May 13, 2026 | 68.05 | 68.12 | 67.63 | 67.99 | 67.81 | 0.09% | 425,425 |
| May 12, 2026 | 68.12 | 68.12 | 67.40 | 67.93 | 67.75 | -0.54% | 419,143 |
| May 11, 2026 | 68.24 | 68.46 | 68.19 | 68.30 | 68.12 | 0.15% | 359,392 |
| May 8, 2026 | 67.86 | 68.21 | 67.56 | 68.20 | 68.02 | 1.11% | 442,298 |
| May 7, 2026 | 67.83 | 67.92 | 67.31 | 67.45 | 67.27 | -0.38% | 414,765 |
| May 6, 2026 | 67.56 | 67.74 | 67.31 | 67.71 | 67.53 | 0.92% | 307,559 |
| May 5, 2026 | 66.76 | 67.21 | 66.62 | 67.09 | 66.91 | 0.95% | 476,993 |
| May 4, 2026 | 66.49 | 66.92 | 66.26 | 66.46 | 66.29 | -0.11% | 825,572 |
| May 1, 2026 | 66.60 | 66.79 | 66.50 | 66.53 | 66.36 | 0.26% | 492,273 |
| Apr 30, 2026 | 65.76 | 66.41 | 65.62 | 66.36 | 66.19 | 1.00% | 639,643 |
| Apr 29, 2026 | 65.67 | 65.74 | 65.46 | 65.70 | 65.53 | 0.29% | 490,918 |
| Apr 28, 2026 | 65.81 | 65.93 | 65.44 | 65.51 | 65.34 | -0.76% | 490,861 |
| Apr 27, 2026 | 66.10 | 66.25 | 66.01 | 66.01 | 65.84 | -0.29% | 471,179 |
| Apr 24, 2026 | 66.05 | 66.25 | 65.80 | 66.20 | 66.03 | 0.65% | 323,728 |
| Apr 23, 2026 | 65.79 | 65.92 | 65.11 | 65.77 | 65.60 | -0.33% | 585,678 |
| Apr 22, 2026 | 66.00 | 66.06 | 65.77 | 65.99 | 65.82 | 0.72% | 621,976 |
| Apr 21, 2026 | 65.85 | 66.10 | 65.37 | 65.52 | 65.35 | -0.33% | 569,098 |
| Apr 20, 2026 | 65.61 | 65.83 | 65.55 | 65.74 | 65.57 | 0.17% | 692,712 |
| Apr 17, 2026 | 65.27 | 65.81 | 65.20 | 65.63 | 65.46 | 1.20% | 512,597 |
| Apr 16, 2026 | 64.71 | 64.96 | 64.62 | 64.85 | 64.68 | 0.53% | 624,253 |
| Apr 15, 2026 | 64.23 | 64.58 | 64.13 | 64.51 | 64.34 | 0.56% | 423,484 |
| Apr 14, 2026 | 63.89 | 64.16 | 63.77 | 64.15 | 63.98 | 0.58% | 568,419 |
| Apr 13, 2026 | 62.75 | 63.78 | 62.75 | 63.78 | 63.61 | 1.43% | 506,231 |
| Apr 10, 2026 | 63.57 | 63.57 | 62.78 | 62.88 | 62.71 | -0.80% | 634,190 |
| Apr 9, 2026 | 63.33 | 63.49 | 62.96 | 63.39 | 63.22 | -0.08% | 897,969 |
| Apr 8, 2026 | 63.47 | 63.57 | 63.18 | 63.44 | 63.27 | 2.24% | 838,968 |
| Apr 7, 2026 | 62.00 | 62.13 | 61.59 | 62.05 | 61.89 | -0.16% | 1,068,836 |
| Apr 6, 2026 | 61.80 | 62.19 | 61.79 | 62.15 | 61.99 | 0.57% | 899,244 |
| Apr 2, 2026 | 60.86 | 62.09 | 60.82 | 61.80 | 61.64 | 0.39% | 1,082,695 |
| Apr 1, 2026 | 61.48 | 61.93 | 61.29 | 61.56 | 61.40 | 0.39% | 1,464,196 |
| Mar 31, 2026 | 60.49 | 61.39 | 60.28 | 61.32 | 61.16 | 2.35% | 1,270,090 |
| Mar 30, 2026 | 60.60 | 60.70 | 59.70 | 59.91 | 59.75 | -0.22% | 1,431,384 |
| Mar 27, 2026 | 60.69 | 60.69 | 59.91 | 60.04 | 59.88 | -1.53% | 1,087,685 |
| Mar 26, 2026 | 61.43 | 61.86 | 60.95 | 60.97 | 60.81 | -1.42% | 878,716 |
| Mar 25, 2026 | 62.06 | 62.21 | 61.45 | 61.85 | 61.69 | 0.34% | 1,005,695 |
| Mar 24, 2026 | 61.51 | 61.99 | 61.23 | 61.64 | 61.48 | -0.41% | 1,396,944 |
| Mar 23, 2026 | 62.25 | 62.75 | 61.94 | 62.07 | 61.73 | 0.98% | 1,208,366 |
| Mar 20, 2026 | 62.14 | 62.17 | 61.19 | 61.47 | 61.13 | -1.21% | 930,419 |
| Mar 19, 2026 | 61.75 | 62.54 | 61.68 | 62.22 | 61.88 | 0.13% | 1,204,367 |
| Mar 18, 2026 | 62.74 | 62.90 | 62.13 | 62.14 | 61.80 | -1.35% | 546,567 |
| Mar 17, 2026 | 63.01 | 63.43 | 62.98 | 62.99 | 62.65 | 0.40% | 941,260 |
| Mar 16, 2026 | 62.64 | 62.99 | 62.59 | 62.74 | 62.40 | 0.90% | 596,614 |
| Mar 13, 2026 | 62.59 | 62.91 | 62.07 | 62.18 | 61.84 | -0.24% | 1,193,043 |
| Mar 12, 2026 | 62.66 | 62.97 | 62.27 | 62.33 | 61.99 | -1.19% | 659,808 |
| Mar 11, 2026 | 63.26 | 63.39 | 62.81 | 63.08 | 62.74 | -0.33% | 483,703 |
| Mar 10, 2026 | 63.64 | 63.95 | 63.08 | 63.29 | 62.94 | -0.71% | 673,594 |
| Mar 9, 2026 | 62.79 | 63.86 | 62.41 | 63.74 | 63.39 | 0.52% | 1,593,291 |
| Mar 6, 2026 | 63.29 | 63.63 | 62.94 | 63.41 | 63.06 | -0.95% | 1,635,261 |
| Mar 5, 2026 | 63.95 | 64.46 | 63.54 | 64.02 | 63.67 | -0.34% | 1,374,550 |
| Mar 4, 2026 | 64.04 | 64.40 | 63.74 | 64.24 | 63.89 | 0.48% | 2,087,827 |
| Mar 3, 2026 | 63.36 | 64.15 | 62.82 | 63.93 | 63.58 | -0.76% | 6,182,642 |
| Mar 2, 2026 | 63.87 | 64.66 | 63.87 | 64.42 | 64.07 | -0.09% | 3,961,594 |
| Feb 27, 2026 | 63.82 | 64.52 | 63.78 | 64.48 | 64.13 | 0.05% | 479,536 |
| Feb 26, 2026 | 64.41 | 64.47 | 63.94 | 64.45 | 64.10 | 0.26% | 613,498 |
| Feb 25, 2026 | 63.97 | 64.32 | 63.97 | 64.28 | 63.93 | 0.72% | 466,195 |
| Feb 24, 2026 | 63.35 | 63.89 | 63.29 | 63.82 | 63.47 | 0.90% | 390,792 |
| Feb 23, 2026 | 63.85 | 63.98 | 63.08 | 63.25 | 62.91 | -1.39% | 645,618 |
| Feb 20, 2026 | 63.67 | 64.48 | 63.67 | 64.14 | 63.79 | 0.45% | 858,736 |
| Feb 19, 2026 | 63.84 | 63.98 | 63.56 | 63.85 | 63.50 | -0.28% | 1,190,103 |
| Feb 18, 2026 | 63.71 | 64.23 | 63.58 | 64.03 | 63.68 | 0.64% | 1,240,655 |
| Feb 17, 2026 | 63.66 | 63.87 | 63.07 | 63.62 | 63.27 | -0.20% | 1,973,289 |
| Feb 13, 2026 | 63.39 | 64.13 | 63.25 | 63.75 | 63.40 | 0.66% | 2,229,001 |
| Feb 12, 2026 | 64.28 | 64.50 | 63.21 | 63.33 | 62.98 | -1.34% | 2,283,217 |
| Feb 11, 2026 | 64.51 | 64.53 | 63.86 | 64.19 | 63.84 | -0.02% | 803,860 |
| Feb 10, 2026 | 64.23 | 64.52 | 64.16 | 64.20 | 63.85 | 0.03% | 531,513 |
| Feb 9, 2026 | 63.88 | 64.32 | 63.79 | 64.18 | 63.83 | 0.17% | 617,938 |
| Feb 6, 2026 | 63.46 | 64.15 | 63.46 | 64.07 | 63.72 | 1.89% | 431,836 |
| Feb 5, 2026 | 63.19 | 63.50 | 62.77 | 62.88 | 62.54 | -0.91% | 686,259 |
| Feb 4, 2026 | 63.52 | 63.74 | 63.08 | 63.46 | 63.11 | -0.31% | 941,433 |
| Feb 3, 2026 | 64.32 | 64.40 | 63.19 | 63.66 | 63.31 | -1.20% | 501,116 |