Skip to main content
JPMorgan U.S. Value Factor ETF US Value Factor Fund (JVAL)
NYSEARCA: JVAL · Real-Time Price · USD
49.98
-0.66 (-1.30%)
Mar 6, 2026, 1:20 PM EST - Market open

JVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202649.6349.9649.5149.95--1.36%42,172
Mar 5, 202650.8051.1250.3050.6450.64-0.74%25,032
Mar 4, 202651.1251.1250.6651.0251.020.53%20,557
Mar 3, 202650.4550.9349.9150.7550.75-1.36%399,371
Mar 2, 202650.9751.5750.9751.4551.45-0.01%25,826
Feb 27, 202651.1851.4551.0351.4551.45-0.59%18,043
Feb 26, 202651.8851.8851.3551.7651.76-26,289
Feb 25, 202651.6951.7751.4351.7651.760.64%16,058
Feb 24, 202651.1051.5851.1051.4351.430.76%13,115
Feb 23, 202651.7151.8350.8951.0451.04-1.81%27,675
Feb 20, 202651.5452.0751.5451.9851.980.54%27,022
Feb 19, 202651.7051.7251.4751.7051.70-0.46%94,867
Feb 18, 202651.6152.1051.5751.9451.940.85%26,353
Feb 17, 202651.5651.6350.9951.5051.50-0.35%41,854
Feb 13, 202651.2951.9051.2951.6851.680.68%32,403
Feb 12, 202652.6452.6451.1951.3351.33-1.63%53,933
Feb 11, 202652.4752.4752.0252.1852.180.13%49,794
Feb 10, 202652.1452.3052.0652.1152.110.02%83,367
Feb 9, 202651.8152.2351.7252.1052.100.13%42,106
Feb 6, 202651.1552.0951.1552.0352.032.70%26,874
Feb 5, 202650.8351.0550.5350.6650.66-0.94%84,464
Feb 4, 202651.0051.3550.8251.1451.140.51%26,332
Feb 3, 202651.2251.4450.4650.8850.88-0.71%37,989
Feb 2, 202650.5851.3650.5851.2551.250.92%25,969
Jan 30, 202651.0651.0850.5050.7850.78-0.70%32,413
Jan 29, 202651.3251.3250.6251.1451.14-0.01%31,010
Jan 28, 202651.3451.3451.1251.1551.150.09%12,410
Jan 27, 202651.0151.1851.0151.1051.100.14%24,619
Jan 26, 202650.9151.0750.8751.0351.030.37%139,696
Jan 23, 202651.0751.0750.6850.8450.84-0.68%35,303
Jan 22, 202651.2651.4751.1051.1951.190.47%629,440
Jan 21, 202650.2651.1650.2650.9550.951.90%73,063
Jan 20, 202650.2550.5149.9450.0050.00-1.71%103,865
Jan 16, 202651.0551.0550.8350.8750.87-0.35%169,169
Jan 15, 202651.0551.2451.0351.0551.050.63%149,780
Jan 14, 202650.6450.7950.5050.7350.730.02%108,220
Jan 13, 202650.9150.9150.6350.7250.72-0.22%118,948
Jan 12, 202650.5950.8750.5950.8350.83-0.16%31,390
Jan 9, 202650.7050.9550.4750.9150.910.79%31,999
Jan 8, 202650.2050.6150.2050.5150.510.52%847,071
Jan 7, 202650.5950.5950.1950.2550.25-0.85%37,726
Jan 6, 202649.9650.7049.9650.6850.681.40%122,981
Jan 5, 202649.7550.1249.7549.9849.980.98%132,063
Jan 2, 202649.3049.5849.1549.4949.490.84%324,809
Dec 31, 202549.3149.3349.0649.0849.08-0.83%32,032
Dec 30, 202549.5849.6949.4949.4949.49-0.24%19,645
Dec 29, 202549.6549.6749.4749.6149.61-0.35%13,689
Dec 26, 202549.7549.7949.6349.7949.790.10%17,806
Dec 24, 202549.5449.7749.5449.7449.740.47%23,303
Dec 23, 202549.6249.6249.4049.5049.50-0.86%22,703
Dec 22, 202549.8449.9649.8149.9349.610.72%42,012
Dec 19, 202549.5449.7149.5249.5749.250.61%27,886
Dec 18, 202549.5349.6149.1449.2748.950.59%28,054
Dec 17, 202549.4649.4848.9548.9848.67-0.80%12,856
Dec 16, 202549.5849.5849.1049.3849.06-0.49%23,614
Dec 15, 202550.0350.0349.5649.6249.30-0.26%30,078
Dec 12, 202550.3450.3449.6449.7549.43-1.29%15,014
Dec 11, 202550.1050.4150.1050.4050.080.36%18,440
Dec 10, 202549.4350.3149.4350.2249.901.72%16,754
Dec 9, 202549.4349.6049.3749.3749.05-0.05%16,097
Dec 8, 202549.6349.6349.3249.3949.08-0.23%42,100
Dec 5, 202549.4849.6649.4749.5149.190.48%19,675
Dec 4, 202549.3049.4449.1849.2748.96-0.01%24,639
Dec 3, 202548.8949.3248.8949.2848.960.91%61,804
Dec 2, 202548.9448.9748.7248.8448.520.30%414,264
Dec 1, 202548.5948.9648.5948.6948.38-0.37%8,451
Nov 28, 202548.6248.8748.6248.8748.560.72%3,121
Nov 26, 202548.3648.7248.3648.5248.210.68%11,292
Nov 25, 202547.4848.2347.4748.1947.881.56%24,418
Nov 24, 202547.0847.5747.0247.4547.151.19%24,971
Nov 21, 202546.2347.1846.2046.8946.592.05%21,004
Nov 20, 202547.3247.4545.9145.9545.65-1.74%7,944
Nov 19, 202546.7547.0346.5546.7646.460.15%31,288
Nov 18, 202546.4846.9546.3446.6946.39-0.16%137,967
Nov 17, 202547.4547.5246.6346.7646.46-1.57%31,246
Nov 14, 202547.1647.8247.1647.5147.21-0.32%37,586
Nov 13, 202548.2748.3647.5647.6647.36-1.48%19,423
Nov 12, 202548.4148.6048.3648.3848.070.38%26,562
Nov 11, 202548.0448.3247.9948.2047.890.31%20,423
Nov 10, 202548.0948.1747.7348.0547.740.82%37,041
Nov 7, 202547.2747.6746.9947.6647.360.39%54,823
Nov 6, 202547.9347.9347.3847.4847.17-0.99%20,294
Nov 5, 202547.4948.1147.4947.9547.641.03%60,912
Nov 4, 202547.5047.8147.4447.4647.16-1.31%36,646
Nov 3, 202548.2448.2447.7048.0947.78-0.18%81,704
Oct 31, 202548.1248.2547.8848.1847.870.37%51,770
Oct 30, 202548.0948.4648.0048.0047.69-0.99%12,522
Oct 29, 202548.8148.8748.3748.4848.17-0.39%24,798
Oct 28, 202548.9148.9348.6648.6748.36-0.55%23,426
Oct 27, 202548.9248.9648.7248.9448.630.95%33,794
Oct 24, 202548.6548.6548.4848.4848.170.66%15,603
Oct 23, 202547.8848.2347.8848.1647.850.67%12,420
Oct 22, 202548.2148.2147.6047.8447.53-0.85%23,692
Oct 21, 202547.9548.3347.9448.2547.940.63%23,819
Oct 20, 202547.7048.0347.7047.9547.641.15%14,489
Oct 17, 202547.1847.4947.0947.4047.100.43%18,016
Oct 16, 202547.7747.7747.0347.2046.90-0.88%28,717
Oct 15, 202547.8247.9747.2047.6247.320.50%73,527
Oct 14, 202546.6247.6246.6247.3847.080.60%18,237
Oct 13, 202546.9147.1746.8247.1046.801.92%39,901