JPMorgan U.S. Quality Factor ETF (JQUA)
NYSEARCA: JQUA · Real-Time Price · USD
65.51
-0.50 (-0.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.81 | 65.93 | 65.44 | 65.51 | 65.51 | -0.76% | 490,860 |
| Apr 27, 2026 | 66.10 | 66.25 | 66.01 | 66.01 | 66.01 | -0.29% | 471,081 |
| Apr 24, 2026 | 66.05 | 66.25 | 65.80 | 66.20 | 66.20 | 0.65% | 323,723 |
| Apr 23, 2026 | 65.79 | 65.92 | 65.11 | 65.77 | 65.77 | -0.33% | 585,678 |
| Apr 22, 2026 | 66.00 | 66.06 | 65.77 | 65.99 | 65.99 | 0.72% | 621,976 |
| Apr 21, 2026 | 65.85 | 66.10 | 65.37 | 65.52 | 65.52 | -0.33% | 569,093 |
| Apr 20, 2026 | 65.61 | 65.83 | 65.55 | 65.74 | 65.74 | 0.17% | 692,659 |
| Apr 17, 2026 | 65.27 | 65.81 | 65.20 | 65.63 | 65.63 | 1.20% | 512,597 |
| Apr 16, 2026 | 64.71 | 64.96 | 64.62 | 64.85 | 64.85 | 0.53% | 624,233 |
| Apr 15, 2026 | 64.23 | 64.58 | 64.13 | 64.51 | 64.51 | 0.56% | 423,483 |
| Apr 14, 2026 | 63.89 | 64.16 | 63.77 | 64.15 | 64.15 | 0.58% | 568,409 |
| Apr 13, 2026 | 62.75 | 63.78 | 62.75 | 63.78 | 63.78 | 1.43% | 506,228 |
| Apr 10, 2026 | 63.57 | 63.57 | 62.78 | 62.88 | 62.88 | -0.80% | 634,003 |
| Apr 9, 2026 | 63.33 | 63.49 | 62.96 | 63.39 | 63.39 | -0.08% | 897,969 |
| Apr 8, 2026 | 63.47 | 63.57 | 63.18 | 63.44 | 63.44 | 2.24% | 838,968 |
| Apr 7, 2026 | 62.00 | 62.13 | 61.59 | 62.05 | 62.05 | -0.16% | 1,068,836 |
| Apr 6, 2026 | 61.80 | 62.19 | 61.79 | 62.15 | 62.15 | 0.57% | 899,244 |
| Apr 2, 2026 | 60.86 | 62.09 | 60.82 | 61.80 | 61.80 | 0.39% | 1,082,695 |
| Apr 1, 2026 | 61.48 | 61.93 | 61.29 | 61.56 | 61.56 | 0.39% | 1,464,196 |
| Mar 31, 2026 | 60.49 | 61.39 | 60.28 | 61.32 | 61.32 | 2.35% | 1,270,090 |
| Mar 30, 2026 | 60.60 | 60.70 | 59.70 | 59.91 | 59.91 | -0.22% | 1,431,384 |
| Mar 27, 2026 | 60.69 | 60.69 | 59.91 | 60.04 | 60.04 | -1.53% | 1,087,685 |
| Mar 26, 2026 | 61.43 | 61.86 | 60.95 | 60.97 | 60.97 | -1.42% | 878,716 |
| Mar 25, 2026 | 62.06 | 62.21 | 61.45 | 61.85 | 61.85 | 0.34% | 1,005,695 |
| Mar 24, 2026 | 61.51 | 61.99 | 61.23 | 61.64 | 61.64 | -0.69% | 1,396,944 |
| Mar 23, 2026 | 62.25 | 62.75 | 61.94 | 62.07 | 61.89 | 0.98% | 1,208,366 |
| Mar 20, 2026 | 62.14 | 62.17 | 61.19 | 61.47 | 61.30 | -1.21% | 930,419 |
| Mar 19, 2026 | 61.75 | 62.54 | 61.68 | 62.22 | 62.04 | 0.13% | 1,204,367 |
| Mar 18, 2026 | 62.74 | 62.90 | 62.13 | 62.14 | 61.96 | -1.35% | 546,567 |
| Mar 17, 2026 | 63.01 | 63.43 | 62.98 | 62.99 | 62.81 | 0.40% | 941,260 |
| Mar 16, 2026 | 62.64 | 62.99 | 62.59 | 62.74 | 62.56 | 0.90% | 596,614 |
| Mar 13, 2026 | 62.59 | 62.91 | 62.07 | 62.18 | 62.00 | -0.24% | 1,193,043 |
| Mar 12, 2026 | 62.66 | 62.97 | 62.27 | 62.33 | 62.15 | -1.19% | 659,808 |
| Mar 11, 2026 | 63.26 | 63.39 | 62.81 | 63.08 | 62.90 | -0.33% | 483,703 |
| Mar 10, 2026 | 63.64 | 63.95 | 63.08 | 63.29 | 63.11 | -0.71% | 673,594 |
| Mar 9, 2026 | 62.79 | 63.86 | 62.41 | 63.74 | 63.56 | 0.52% | 1,593,291 |
| Mar 6, 2026 | 63.29 | 63.63 | 62.94 | 63.41 | 63.23 | -0.95% | 1,635,261 |
| Mar 5, 2026 | 63.95 | 64.46 | 63.54 | 64.02 | 63.84 | -0.34% | 1,374,550 |
| Mar 4, 2026 | 64.04 | 64.40 | 63.74 | 64.24 | 64.06 | 0.48% | 2,087,827 |
| Mar 3, 2026 | 63.36 | 64.15 | 62.82 | 63.93 | 63.75 | -0.76% | 6,182,642 |
| Mar 2, 2026 | 63.87 | 64.66 | 63.87 | 64.42 | 64.24 | -0.09% | 3,961,594 |
| Feb 27, 2026 | 63.82 | 64.52 | 63.78 | 64.48 | 64.30 | 0.05% | 479,536 |
| Feb 26, 2026 | 64.41 | 64.47 | 63.94 | 64.45 | 64.27 | 0.26% | 613,498 |
| Feb 25, 2026 | 63.97 | 64.32 | 63.97 | 64.28 | 64.10 | 0.72% | 466,195 |
| Feb 24, 2026 | 63.35 | 63.89 | 63.29 | 63.82 | 63.64 | 0.90% | 390,792 |
| Feb 23, 2026 | 63.85 | 63.98 | 63.08 | 63.25 | 63.07 | -1.39% | 645,618 |
| Feb 20, 2026 | 63.67 | 64.48 | 63.67 | 64.14 | 63.96 | 0.45% | 858,736 |
| Feb 19, 2026 | 63.84 | 63.98 | 63.56 | 63.85 | 63.67 | -0.28% | 1,190,103 |
| Feb 18, 2026 | 63.71 | 64.23 | 63.58 | 64.03 | 63.85 | 0.64% | 1,240,655 |
| Feb 17, 2026 | 63.66 | 63.87 | 63.07 | 63.62 | 63.44 | -0.20% | 1,973,289 |
| Feb 13, 2026 | 63.39 | 64.13 | 63.25 | 63.75 | 63.57 | 0.66% | 2,229,001 |
| Feb 12, 2026 | 64.28 | 64.50 | 63.21 | 63.33 | 63.15 | -1.34% | 2,283,217 |
| Feb 11, 2026 | 64.51 | 64.53 | 63.86 | 64.19 | 64.01 | -0.02% | 803,860 |
| Feb 10, 2026 | 64.23 | 64.52 | 64.16 | 64.20 | 64.02 | 0.03% | 531,513 |
| Feb 9, 2026 | 63.88 | 64.32 | 63.79 | 64.18 | 64.00 | 0.17% | 617,938 |
| Feb 6, 2026 | 63.46 | 64.15 | 63.46 | 64.07 | 63.89 | 1.89% | 431,836 |
| Feb 5, 2026 | 63.19 | 63.50 | 62.77 | 62.88 | 62.70 | -0.91% | 686,259 |
| Feb 4, 2026 | 63.52 | 63.74 | 63.08 | 63.46 | 63.28 | -0.31% | 941,433 |
| Feb 3, 2026 | 64.32 | 64.40 | 63.19 | 63.66 | 63.48 | -1.20% | 501,116 |
| Feb 2, 2026 | 63.90 | 64.53 | 63.90 | 64.43 | 64.25 | 0.83% | 421,570 |
| Jan 30, 2026 | 64.11 | 64.33 | 63.58 | 63.90 | 63.72 | -0.76% | 461,071 |
| Jan 29, 2026 | 64.75 | 64.76 | 63.72 | 64.39 | 64.21 | -0.39% | 656,463 |
| Jan 28, 2026 | 64.83 | 64.90 | 64.50 | 64.64 | 64.46 | -0.08% | 681,871 |
| Jan 27, 2026 | 64.81 | 64.81 | 64.59 | 64.69 | 64.51 | 0.11% | 287,729 |
| Jan 26, 2026 | 64.41 | 64.73 | 64.41 | 64.62 | 64.44 | 0.51% | 783,794 |
| Jan 23, 2026 | 64.29 | 64.40 | 64.10 | 64.29 | 64.11 | -0.03% | 634,635 |
| Jan 22, 2026 | 64.35 | 64.49 | 64.12 | 64.31 | 64.13 | 0.52% | 845,314 |
| Jan 21, 2026 | 63.51 | 64.25 | 63.42 | 63.98 | 63.80 | 1.12% | 1,199,335 |
| Jan 20, 2026 | 63.44 | 63.85 | 63.20 | 63.27 | 63.09 | -1.54% | 998,384 |
| Jan 16, 2026 | 64.57 | 64.61 | 64.17 | 64.26 | 64.08 | -0.34% | 682,488 |
| Jan 15, 2026 | 64.71 | 64.83 | 64.43 | 64.48 | 64.30 | 0.34% | 890,822 |
| Jan 14, 2026 | 64.17 | 64.37 | 63.89 | 64.26 | 64.08 | -0.09% | 444,023 |
| Jan 13, 2026 | 64.61 | 64.63 | 64.18 | 64.32 | 64.14 | -0.42% | 539,364 |
| Jan 12, 2026 | 64.17 | 64.62 | 64.17 | 64.59 | 64.41 | 0.23% | 449,656 |
| Jan 9, 2026 | 64.22 | 64.55 | 64.05 | 64.44 | 64.26 | 0.55% | 639,758 |
| Jan 8, 2026 | 63.95 | 64.17 | 63.83 | 64.09 | 63.91 | 0.03% | 802,072 |
| Jan 7, 2026 | 64.31 | 64.37 | 64.04 | 64.07 | 63.89 | -0.37% | 527,463 |
| Jan 6, 2026 | 63.63 | 64.38 | 63.62 | 64.31 | 64.13 | 1.04% | 697,495 |
| Jan 5, 2026 | 63.32 | 63.90 | 63.30 | 63.65 | 63.47 | 0.87% | 490,572 |
| Jan 2, 2026 | 63.47 | 63.47 | 62.82 | 63.10 | 62.92 | -0.13% | 465,840 |
| Dec 31, 2025 | 63.69 | 63.69 | 63.17 | 63.18 | 63.00 | -0.86% | 265,851 |
| Dec 30, 2025 | 63.83 | 63.91 | 63.70 | 63.73 | 63.55 | -0.23% | 278,450 |
| Dec 29, 2025 | 63.86 | 64.01 | 63.71 | 63.88 | 63.70 | -0.27% | 365,619 |
| Dec 26, 2025 | 64.05 | 64.08 | 63.88 | 64.05 | 63.87 | 0.03% | 252,896 |
| Dec 24, 2025 | 63.81 | 64.08 | 63.81 | 64.03 | 63.85 | 0.34% | 263,004 |
| Dec 23, 2025 | 63.67 | 63.82 | 63.59 | 63.81 | 63.63 | -0.39% | 637,884 |
| Dec 22, 2025 | 63.92 | 64.11 | 63.83 | 64.06 | 63.63 | 0.66% | 469,524 |
| Dec 19, 2025 | 63.37 | 63.77 | 63.37 | 63.64 | 63.21 | 0.57% | 387,973 |
| Dec 18, 2025 | 63.43 | 63.67 | 63.12 | 63.28 | 62.85 | 0.52% | 569,129 |
| Dec 17, 2025 | 63.40 | 63.61 | 62.91 | 62.95 | 62.53 | -0.62% | 438,697 |
| Dec 16, 2025 | 63.51 | 63.66 | 63.08 | 63.34 | 62.91 | -0.33% | 500,256 |
| Dec 15, 2025 | 63.99 | 63.99 | 63.49 | 63.55 | 63.12 | -0.30% | 616,030 |
| Dec 12, 2025 | 64.31 | 64.31 | 63.60 | 63.74 | 63.31 | -0.90% | 516,617 |
| Dec 11, 2025 | 63.76 | 64.35 | 63.76 | 64.32 | 63.89 | 0.64% | 402,435 |
| Dec 10, 2025 | 63.31 | 64.05 | 63.27 | 63.91 | 63.48 | 0.95% | 475,507 |
| Dec 9, 2025 | 63.25 | 63.51 | 63.25 | 63.31 | 62.88 | -0.05% | 488,184 |
| Dec 8, 2025 | 63.66 | 63.66 | 63.23 | 63.34 | 62.91 | -0.42% | 737,047 |
| Dec 5, 2025 | 63.45 | 63.77 | 63.43 | 63.61 | 63.18 | 0.47% | 718,518 |
| Dec 4, 2025 | 63.45 | 63.45 | 63.13 | 63.31 | 62.88 | -0.11% | 402,800 |
| Dec 3, 2025 | 62.94 | 63.45 | 62.94 | 63.38 | 62.95 | 0.59% | 737,726 |