JPMorgan U.S. Value Factor ETF US Value Factor Fund (JVAL)

NYSEARCA: JVAL · Real-Time Price · USD

53.07

-0.44 (-0.82%)

At close: Apr 28, 2026, 4:00 PM EDT

53.07

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

JVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.19	53.19	52.93	53.07	53.07	-0.82%	16,790
Apr 27, 2026	53.47	53.59	53.42	53.51	53.51	0.07%	14,096
Apr 24, 2026	53.54	53.58	53.34	53.47	53.47	0.58%	34,781
Apr 23, 2026	53.26	53.40	52.91	53.16	53.16	-0.26%	35,181
Apr 22, 2026	53.44	53.44	53.15	53.30	53.30	0.26%	29,223
Apr 21, 2026	53.52	53.71	53.05	53.16	53.16	-0.19%	59,662
Apr 20, 2026	52.95	53.30	52.95	53.26	53.26	0.37%	55,839
Apr 17, 2026	52.73	53.29	52.73	53.06	53.06	1.42%	18,602
Apr 16, 2026	52.06	52.35	52.03	52.32	52.32	0.73%	66,984
Apr 15, 2026	51.83	52.03	51.68	51.94	51.94	0.25%	34,152
Apr 14, 2026	51.63	51.86	51.59	51.81	51.81	0.56%	14,428
Apr 13, 2026	50.65	51.52	50.65	51.52	51.52	1.40%	17,137
Apr 10, 2026	51.29	51.29	50.81	50.81	50.81	-0.57%	17,419
Apr 9, 2026	50.73	51.16	50.67	51.10	51.10	0.38%	28,941
Apr 8, 2026	50.81	50.96	50.63	50.91	50.91	2.63%	15,190
Apr 7, 2026	49.52	49.71	49.22	49.60	49.60	0.04%	28,997
Apr 6, 2026	49.32	49.61	49.32	49.58	49.58	0.43%	20,361
Apr 2, 2026	48.61	49.37	48.61	49.37	49.37	0.28%	25,199
Apr 1, 2026	49.04	49.47	49.04	49.23	49.23	0.76%	44,167
Mar 31, 2026	48.07	48.88	47.97	48.86	48.86	2.67%	54,743
Mar 30, 2026	48.35	48.35	47.38	47.59	47.59	-0.52%	28,605
Mar 27, 2026	48.44	48.44	47.76	47.84	47.84	-1.57%	29,218
Mar 26, 2026	48.79	49.30	48.57	48.61	48.61	-1.25%	322,067
Mar 25, 2026	49.44	49.47	48.91	49.22	49.22	0.49%	18,344
Mar 24, 2026	48.52	49.19	48.50	48.98	48.98	-0.16%	22,842
Mar 23, 2026	49.15	49.61	48.95	49.06	48.89	1.32%	78,643
Mar 20, 2026	49.13	49.13	48.23	48.42	48.25	-1.58%	14,832
Mar 19, 2026	48.63	49.46	48.63	49.20	49.03	0.07%	255,129
Mar 18, 2026	49.51	49.69	49.12	49.16	48.99	-1.11%	28,300
Mar 17, 2026	49.68	50.01	49.66	49.71	49.54	0.68%	39,299
Mar 16, 2026	49.46	49.67	49.34	49.38	49.21	0.90%	49,791
Mar 13, 2026	49.36	49.58	48.94	48.94	48.77	-0.33%	157,936
Mar 12, 2026	49.44	49.52	49.10	49.10	48.93	-1.60%	70,803
Mar 11, 2026	49.86	50.08	49.65	49.90	49.73	-	17,354
Mar 10, 2026	50.13	50.54	49.79	49.90	49.73	-0.34%	78,104
Mar 9, 2026	49.27	50.21	48.77	50.07	49.90	0.58%	45,008
Mar 6, 2026	49.63	50.01	49.51	49.78	49.61	-1.70%	70,902
Mar 5, 2026	50.80	51.12	50.30	50.64	50.46	-0.74%	25,032
Mar 4, 2026	51.12	51.12	50.66	51.02	50.84	0.53%	20,557
Mar 3, 2026	50.45	50.93	49.91	50.75	50.57	-1.36%	399,371
Mar 2, 2026	50.97	51.57	50.97	51.45	51.27	-0.01%	25,826
Feb 27, 2026	51.18	51.45	51.03	51.45	51.28	-0.59%	18,043
Feb 26, 2026	51.88	51.88	51.35	51.76	51.58	-	26,289
Feb 25, 2026	51.69	51.77	51.43	51.76	51.58	0.64%	16,058
Feb 24, 2026	51.10	51.58	51.10	51.43	51.25	0.76%	13,115
Feb 23, 2026	51.71	51.83	50.89	51.04	50.86	-1.81%	27,675
Feb 20, 2026	51.54	52.07	51.54	51.98	51.80	0.54%	27,022
Feb 19, 2026	51.70	51.72	51.47	51.70	51.52	-0.46%	94,867
Feb 18, 2026	51.61	52.10	51.57	51.94	51.76	0.85%	26,353
Feb 17, 2026	51.56	51.63	50.99	51.50	51.32	-0.35%	41,854
Feb 13, 2026	51.29	51.90	51.29	51.68	51.50	0.68%	32,403
Feb 12, 2026	52.64	52.64	51.19	51.33	51.15	-1.63%	53,933
Feb 11, 2026	52.47	52.47	52.02	52.18	52.00	0.13%	49,794
Feb 10, 2026	52.14	52.30	52.06	52.11	51.93	0.02%	83,367
Feb 9, 2026	51.81	52.23	51.72	52.10	51.92	0.13%	42,106
Feb 6, 2026	51.15	52.09	51.15	52.03	51.85	2.70%	26,874
Feb 5, 2026	50.83	51.05	50.53	50.66	50.48	-0.94%	84,464
Feb 4, 2026	51.00	51.35	50.82	51.14	50.96	0.51%	26,332
Feb 3, 2026	51.22	51.44	50.46	50.88	50.70	-0.71%	38,009
Feb 2, 2026	50.58	51.36	50.58	51.25	51.07	0.92%	25,969
Jan 30, 2026	51.06	51.08	50.50	50.78	50.60	-0.70%	32,413
Jan 29, 2026	51.32	51.32	50.62	51.14	50.96	-0.01%	31,010
Jan 28, 2026	51.34	51.34	51.12	51.15	50.97	0.09%	12,410
Jan 27, 2026	51.01	51.18	51.01	51.10	50.92	0.14%	24,619
Jan 26, 2026	50.91	51.07	50.87	51.03	50.85	0.37%	139,696
Jan 23, 2026	51.07	51.07	50.68	50.84	50.66	-0.68%	35,303
Jan 22, 2026	51.26	51.47	51.10	51.19	51.01	0.47%	629,440
Jan 21, 2026	50.26	51.16	50.26	50.95	50.77	1.90%	73,063
Jan 20, 2026	50.25	50.51	49.94	50.00	49.83	-1.71%	103,865
Jan 16, 2026	51.05	51.05	50.83	50.87	50.69	-0.35%	169,169
Jan 15, 2026	51.05	51.24	51.03	51.05	50.87	0.63%	149,780
Jan 14, 2026	50.64	50.79	50.50	50.73	50.55	0.02%	108,230
Jan 13, 2026	50.91	50.91	50.63	50.72	50.54	-0.22%	118,948
Jan 12, 2026	50.59	50.87	50.59	50.83	50.65	-0.16%	31,490
Jan 9, 2026	50.70	50.95	50.47	50.91	50.73	0.79%	31,999
Jan 8, 2026	50.20	50.61	50.20	50.51	50.34	0.52%	847,071
Jan 7, 2026	50.59	50.59	50.19	50.25	50.08	-0.85%	37,726
Jan 6, 2026	49.96	50.70	49.96	50.68	50.50	1.40%	122,981
Jan 5, 2026	49.75	50.12	49.75	49.98	49.81	0.98%	132,063
Jan 2, 2026	49.30	49.58	49.15	49.49	49.32	0.84%	324,809
Dec 31, 2025	49.31	49.33	49.06	49.08	48.91	-0.83%	32,032
Dec 30, 2025	49.58	49.69	49.49	49.49	49.32	-0.24%	19,645
Dec 29, 2025	49.65	49.67	49.47	49.61	49.44	-0.35%	13,689
Dec 26, 2025	49.75	49.79	49.63	49.79	49.61	0.10%	17,806
Dec 24, 2025	49.54	49.77	49.54	49.74	49.56	0.47%	23,303
Dec 23, 2025	49.62	49.62	49.40	49.50	49.33	-0.86%	22,703
Dec 22, 2025	49.84	49.96	49.81	49.93	49.44	0.72%	42,012
Dec 19, 2025	49.54	49.71	49.52	49.57	49.08	0.61%	27,886
Dec 18, 2025	49.53	49.61	49.14	49.27	48.79	0.59%	28,054
Dec 17, 2025	49.46	49.48	48.95	48.98	48.50	-0.80%	12,856
Dec 16, 2025	49.58	49.58	49.10	49.38	48.89	-0.49%	23,614
Dec 15, 2025	50.03	50.03	49.56	49.62	49.13	-0.26%	30,078
Dec 12, 2025	50.34	50.34	49.64	49.75	49.26	-1.29%	15,014
Dec 11, 2025	50.10	50.41	50.10	50.40	49.90	0.36%	18,440
Dec 10, 2025	49.43	50.31	49.43	50.22	49.73	1.72%	16,754
Dec 9, 2025	49.43	49.60	49.37	49.37	48.88	-0.05%	16,097
Dec 8, 2025	49.63	49.63	49.32	49.39	48.91	-0.23%	42,100
Dec 5, 2025	49.48	49.66	49.47	49.51	49.02	0.48%	19,675
Dec 4, 2025	49.30	49.44	49.18	49.27	48.79	-0.01%	24,639
Dec 3, 2025	48.89	49.32	48.89	49.28	48.80	0.91%	61,804