JPMorgan US Value Factor ETF (JVAL)
41.42
-0.18
(-0.43%)
USD |
NYSEARCA |
May 16, 16:00
41.51
+0.09
(+0.22%)
After-Hours: 20:00
JVAL Price: 41.42 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 41.55 | 41.60 | 41.42 | 41.42 | 23207.00 |
May 15, 2024 | 41.43 | 41.60 | 41.38 | 41.60 | 13050.00 |
May 14, 2024 | 41.09 | 41.20 | 41.04 | 41.20 | 16142.00 |
May 13, 2024 | 40.96 | 41.09 | 40.90 | 40.96 | 27785.00 |
May 10, 2024 | 40.87 | 40.96 | 40.77 | 40.87 | 47413.00 |
May 09, 2024 | 40.48 | 40.77 | 40.48 | 40.77 | 31088.00 |
May 08, 2024 | 40.37 | 40.54 | 40.37 | 40.52 | 29469.00 |
May 07, 2024 | 40.54 | 40.69 | 40.52 | 40.52 | 36277.00 |
May 06, 2024 | 40.24 | 40.43 | 40.24 | 40.43 | 25493.00 |
May 03, 2024 | 40.09 | 40.23 | 39.93 | 40.05 | 28182.00 |
May 02, 2024 | 39.65 | 39.68 | 39.25 | 39.67 | 52637.00 |
May 01, 2024 | 39.29 | 39.84 | 39.28 | 39.28 | 27690.00 |
Apr 30, 2024 | 39.95 | 39.95 | 39.42 | 39.42 | 25663.00 |
Apr 29, 2024 | 40.01 | 40.16 | 39.98 | 40.11 | 24318.00 |
Apr 26, 2024 | 39.86 | 40.06 | 39.86 | 39.96 | 60542.00 |
Apr 25, 2024 | 39.55 | 39.80 | 39.38 | 39.71 | 47296.00 |
Apr 24, 2024 | 39.99 | 40.09 | 39.82 | 40.07 | 47845.00 |
Apr 23, 2024 | 39.62 | 40.04 | 39.62 | 39.93 | 146500.0 |
Apr 22, 2024 | 39.45 | 39.79 | 39.29 | 39.55 | 72301.00 |
Apr 19, 2024 | 39.16 | 39.40 | 39.12 | 39.22 | 446662.0 |
Apr 18, 2024 | 39.28 | 39.51 | 39.10 | 39.18 | 62845.00 |
Apr 17, 2024 | 39.55 | 39.60 | 39.11 | 39.20 | 40616.00 |
Apr 16, 2024 | 39.54 | 39.54 | 39.23 | 39.34 | 45181.00 |
Apr 15, 2024 | 40.32 | 40.34 | 39.43 | 39.53 | 39401.00 |
Apr 12, 2024 | 40.28 | 40.39 | 39.82 | 39.89 | 45080.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.57
Minimum
Mar 23 2020
41.62
Maximum
Mar 28 2024
32.46
Average
34.00
Median
Aug 26 2022