JPMorgan U.S. Value Factor ETF US Value Factor Fund (JVAL)
NYSEARCA: JVAL · Real-Time Price · USD
49.51
+0.24 (0.48%)
At close: Dec 5, 2025, 4:00 PM EST
49.51
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.48 | 49.66 | 49.47 | 49.51 | 49.51 | 0.48% | 19,675 |
| Dec 4, 2025 | 49.30 | 49.44 | 49.18 | 49.27 | 49.27 | -0.01% | 24,639 |
| Dec 3, 2025 | 48.89 | 49.32 | 48.89 | 49.28 | 49.28 | 0.91% | 61,804 |
| Dec 2, 2025 | 48.94 | 48.97 | 48.72 | 48.84 | 48.83 | 0.30% | 414,264 |
| Dec 1, 2025 | 48.59 | 48.96 | 48.59 | 48.69 | 48.69 | -0.37% | 8,451 |
| Nov 28, 2025 | 48.62 | 48.87 | 48.62 | 48.87 | 48.87 | 0.72% | 3,121 |
| Nov 26, 2025 | 48.36 | 48.72 | 48.36 | 48.52 | 48.52 | 0.68% | 11,292 |
| Nov 25, 2025 | 47.48 | 48.23 | 47.47 | 48.19 | 48.19 | 1.56% | 24,418 |
| Nov 24, 2025 | 47.08 | 47.57 | 47.02 | 47.45 | 47.45 | 1.19% | 24,971 |
| Nov 21, 2025 | 46.23 | 47.18 | 46.20 | 46.89 | 46.89 | 2.05% | 21,004 |
| Nov 20, 2025 | 47.32 | 47.45 | 45.91 | 45.95 | 45.95 | -1.74% | 7,944 |
| Nov 19, 2025 | 46.75 | 47.03 | 46.55 | 46.76 | 46.76 | 0.15% | 31,288 |
| Nov 18, 2025 | 46.48 | 46.95 | 46.34 | 46.69 | 46.69 | -0.16% | 137,967 |
| Nov 17, 2025 | 47.45 | 47.52 | 46.63 | 46.76 | 46.76 | -1.57% | 31,246 |
| Nov 14, 2025 | 47.16 | 47.82 | 47.16 | 47.51 | 47.51 | -0.32% | 37,586 |
| Nov 13, 2025 | 48.27 | 48.36 | 47.56 | 47.66 | 47.66 | -1.48% | 19,423 |
| Nov 12, 2025 | 48.41 | 48.60 | 48.36 | 48.38 | 48.38 | 0.38% | 26,562 |
| Nov 11, 2025 | 48.04 | 48.32 | 47.99 | 48.20 | 48.20 | 0.31% | 20,423 |
| Nov 10, 2025 | 48.09 | 48.17 | 47.73 | 48.05 | 48.05 | 0.82% | 37,041 |
| Nov 7, 2025 | 47.27 | 47.67 | 46.99 | 47.66 | 47.66 | 0.39% | 54,823 |
| Nov 6, 2025 | 47.93 | 47.93 | 47.38 | 47.48 | 47.48 | -0.99% | 20,294 |
| Nov 5, 2025 | 47.49 | 48.11 | 47.49 | 47.95 | 47.95 | 1.03% | 60,912 |
| Nov 4, 2025 | 47.50 | 47.81 | 47.44 | 47.46 | 47.46 | -1.31% | 36,646 |
| Nov 3, 2025 | 48.24 | 48.24 | 47.70 | 48.09 | 48.09 | -0.18% | 81,704 |
| Oct 31, 2025 | 48.12 | 48.25 | 47.88 | 48.18 | 48.18 | 0.37% | 51,770 |
| Oct 30, 2025 | 48.09 | 48.46 | 48.00 | 48.00 | 48.00 | -0.99% | 12,522 |
| Oct 29, 2025 | 48.81 | 48.87 | 48.37 | 48.48 | 48.48 | -0.39% | 24,798 |
| Oct 28, 2025 | 48.91 | 48.93 | 48.66 | 48.67 | 48.67 | -0.55% | 23,426 |
| Oct 27, 2025 | 48.92 | 48.96 | 48.72 | 48.94 | 48.94 | 0.95% | 33,794 |
| Oct 24, 2025 | 48.65 | 48.65 | 48.48 | 48.48 | 48.48 | 0.66% | 15,603 |
| Oct 23, 2025 | 47.88 | 48.23 | 47.88 | 48.16 | 48.16 | 0.67% | 12,420 |
| Oct 22, 2025 | 48.21 | 48.21 | 47.60 | 47.84 | 47.84 | -0.85% | 23,692 |
| Oct 21, 2025 | 47.95 | 48.33 | 47.94 | 48.25 | 48.25 | 0.63% | 23,819 |
| Oct 20, 2025 | 47.70 | 48.03 | 47.70 | 47.95 | 47.95 | 1.15% | 14,489 |
| Oct 17, 2025 | 47.18 | 47.49 | 47.09 | 47.40 | 47.40 | 0.43% | 18,016 |
| Oct 16, 2025 | 47.77 | 47.77 | 47.03 | 47.20 | 47.20 | -0.88% | 28,717 |
| Oct 15, 2025 | 47.82 | 47.97 | 47.20 | 47.62 | 47.62 | 0.50% | 73,527 |
| Oct 14, 2025 | 46.62 | 47.62 | 46.62 | 47.38 | 47.38 | 0.60% | 18,237 |
| Oct 13, 2025 | 46.91 | 47.17 | 46.82 | 47.10 | 47.10 | 1.92% | 39,901 |
| Oct 10, 2025 | 47.83 | 47.83 | 46.21 | 46.21 | 46.21 | -3.13% | 27,006 |
| Oct 9, 2025 | 48.10 | 48.14 | 47.63 | 47.70 | 47.70 | -0.72% | 26,027 |
| Oct 8, 2025 | 47.83 | 48.14 | 47.78 | 48.05 | 48.05 | 0.56% | 20,057 |
| Oct 7, 2025 | 48.36 | 48.38 | 47.70 | 47.78 | 47.78 | -0.97% | 47,707 |
| Oct 6, 2025 | 48.39 | 48.42 | 48.24 | 48.25 | 48.25 | 0.37% | 10,855 |
| Oct 3, 2025 | 48.18 | 48.36 | 48.07 | 48.07 | 48.07 | 0.25% | 10,954 |
| Oct 2, 2025 | 47.98 | 48.00 | 47.73 | 47.95 | 47.95 | 0.36% | 19,449 |
| Oct 1, 2025 | 47.34 | 47.80 | 47.34 | 47.78 | 47.78 | 0.58% | 31,651 |
| Sep 30, 2025 | 47.45 | 47.53 | 47.16 | 47.50 | 47.50 | 0.14% | 11,873 |
| Sep 29, 2025 | 47.70 | 47.70 | 47.35 | 47.44 | 47.43 | -0.16% | 19,039 |
| Sep 26, 2025 | 47.15 | 47.51 | 47.15 | 47.51 | 47.51 | 0.86% | 25,517 |
| Sep 25, 2025 | 47.22 | 47.22 | 46.91 | 47.10 | 47.10 | -0.86% | 21,244 |
| Sep 24, 2025 | 47.63 | 47.73 | 47.41 | 47.51 | 47.51 | -0.11% | 17,036 |
| Sep 23, 2025 | 47.81 | 47.97 | 47.49 | 47.56 | 47.56 | -0.61% | 19,284 |
| Sep 22, 2025 | 47.69 | 47.87 | 47.69 | 47.85 | 47.62 | 0.19% | 14,368 |
| Sep 19, 2025 | 48.03 | 48.03 | 47.60 | 47.76 | 47.53 | -0.28% | 8,398 |
| Sep 18, 2025 | 47.67 | 47.94 | 47.67 | 47.90 | 47.66 | 1.11% | 26,249 |
| Sep 17, 2025 | 47.38 | 47.74 | 47.31 | 47.37 | 47.14 | 0.01% | 21,445 |
| Sep 16, 2025 | 47.46 | 47.51 | 47.16 | 47.36 | 47.13 | -0.05% | 25,379 |
| Sep 15, 2025 | 47.54 | 47.54 | 47.34 | 47.39 | 47.15 | 0.12% | 22,467 |
| Sep 12, 2025 | 47.64 | 47.64 | 47.31 | 47.33 | 47.10 | -0.67% | 63,896 |
| Sep 11, 2025 | 47.30 | 47.67 | 47.30 | 47.65 | 47.42 | 1.18% | 139,659 |
| Sep 10, 2025 | 47.21 | 47.25 | 46.95 | 47.09 | 46.86 | 0.37% | 17,870 |
| Sep 9, 2025 | 46.98 | 46.98 | 46.81 | 46.92 | 46.69 | -0.14% | 14,251 |
| Sep 8, 2025 | 47.06 | 47.06 | 46.77 | 46.99 | 46.76 | 0.01% | 14,492 |
| Sep 5, 2025 | 46.91 | 46.99 | 46.72 | 46.98 | 46.75 | 0.49% | 22,549 |
| Sep 4, 2025 | 46.33 | 46.75 | 46.33 | 46.75 | 46.52 | 0.86% | 26,436 |
| Sep 3, 2025 | 46.38 | 46.44 | 46.16 | 46.35 | 46.13 | 0.22% | 19,111 |
| Sep 2, 2025 | 46.00 | 46.26 | 45.89 | 46.25 | 46.02 | -0.60% | 17,919 |
| Aug 29, 2025 | 46.61 | 46.70 | 46.43 | 46.53 | 46.30 | -0.46% | 8,623 |
| Aug 28, 2025 | 46.81 | 46.81 | 46.52 | 46.74 | 46.51 | 0.06% | 19,125 |
| Aug 27, 2025 | 46.43 | 46.72 | 46.43 | 46.72 | 46.49 | 0.60% | 14,403 |
| Aug 26, 2025 | 46.40 | 46.52 | 46.36 | 46.44 | 46.21 | -0.02% | 15,214 |
| Aug 25, 2025 | 46.48 | 46.53 | 46.44 | 46.45 | 46.22 | -0.34% | 10,771 |
| Aug 22, 2025 | 46.04 | 46.70 | 46.04 | 46.61 | 46.38 | 2.32% | 16,466 |
| Aug 21, 2025 | 45.45 | 45.62 | 45.40 | 45.55 | 45.33 | -0.13% | 26,529 |
| Aug 20, 2025 | 45.75 | 45.75 | 45.44 | 45.61 | 45.39 | -0.33% | 51,349 |
| Aug 19, 2025 | 45.94 | 45.95 | 45.71 | 45.76 | 45.54 | -0.06% | 11,395 |
| Aug 18, 2025 | 45.68 | 45.82 | 45.68 | 45.79 | 45.56 | 0.11% | 41,775 |
| Aug 15, 2025 | 45.79 | 45.84 | 45.73 | 45.73 | 45.51 | -0.41% | 14,043 |
| Aug 14, 2025 | 45.81 | 45.94 | 45.68 | 45.92 | 45.70 | -0.47% | 15,413 |
| Aug 13, 2025 | 45.66 | 46.14 | 45.64 | 46.14 | 45.91 | 1.41% | 9,161 |
| Aug 12, 2025 | 44.86 | 45.50 | 44.86 | 45.50 | 45.28 | 1.93% | 11,051 |
| Aug 11, 2025 | 45.00 | 45.03 | 44.60 | 44.64 | 44.42 | -0.49% | 18,171 |
| Aug 8, 2025 | 44.78 | 44.97 | 44.69 | 44.86 | 44.64 | 0.61% | 16,242 |
| Aug 7, 2025 | 45.04 | 45.06 | 44.49 | 44.59 | 44.37 | -0.20% | 53,998 |
| Aug 6, 2025 | 44.78 | 44.78 | 44.56 | 44.68 | 44.46 | -0.05% | 12,369 |
| Aug 5, 2025 | 44.88 | 44.91 | 44.42 | 44.70 | 44.48 | -0.13% | 15,533 |
| Aug 4, 2025 | 44.39 | 44.76 | 44.39 | 44.76 | 44.54 | 1.40% | 57,284 |
| Aug 1, 2025 | 44.37 | 44.37 | 43.88 | 44.14 | 43.92 | -1.30% | 32,204 |
| Jul 31, 2025 | 45.17 | 45.25 | 44.69 | 44.72 | 44.50 | -0.89% | 11,887 |
| Jul 30, 2025 | 45.43 | 45.53 | 44.97 | 45.12 | 44.90 | -0.67% | 17,459 |
| Jul 29, 2025 | 45.69 | 45.69 | 45.42 | 45.43 | 45.20 | -0.26% | 9,823 |
| Jul 28, 2025 | 45.63 | 45.66 | 45.49 | 45.55 | 45.32 | -0.13% | 19,136 |
| Jul 25, 2025 | 45.44 | 45.61 | 45.27 | 45.61 | 45.38 | 0.39% | 12,893 |
| Jul 24, 2025 | 45.71 | 45.71 | 45.38 | 45.43 | 45.21 | -0.77% | 27,820 |
| Jul 23, 2025 | 45.62 | 45.80 | 45.52 | 45.78 | 45.56 | 0.83% | 24,520 |
| Jul 22, 2025 | 45.18 | 45.47 | 45.09 | 45.40 | 45.18 | 0.92% | 34,405 |
| Jul 21, 2025 | 45.18 | 45.26 | 44.93 | 44.99 | 44.77 | 0.06% | 39,713 |
| Jul 18, 2025 | 45.13 | 45.13 | 44.89 | 44.96 | 44.74 | 0.05% | 16,251 |
| Jul 17, 2025 | 44.78 | 44.99 | 44.69 | 44.94 | 44.72 | 0.64% | 17,850 |