Jpmorgan US Value Factor ETF Historical Data - JVAL | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
Jpmorgan US Value Factor ETF (JVAL)
Jpmorgan US Value Factor ETF (JVAL) Historical

Jpmorgan US Value Factor ETF (JVAL)

39.71

-0.36

(-0.90%)

Closed April 25 4:00PM

Delayed by 15 minutes

39.725

0.015

(0.04%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.42	1.06897429371	39.29	40.09	39.1004	155200	39.43378866	SP
4	-1.81	-4.35934489403	41.52	41.73	39.1004	81103	40.03894587	SP
12	1.15	2.98236514523	38.56	41.73	38.27	125260	39.74743858	SP
26	6.14	18.290140006	33.57	41.73	32.76	122184	38.23375922	SP
52	5.94	17.5895765472	33.77	41.73	32.7	122047	36.75204713	SP
156	3.9	10.8908126222	35.81	41.73	29.49	164933	35.75698986	SP
260	12.9802	48.5607823478	26.7298	41.73	17.31	108923	35.13085378	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	39.71	-0.36	-0.90	39.55	39.795	39.3819	41876
1713997800	40.07	0.14	0.35	39.99	40.09	39.82	47694
1713911400	39.93	0.38	0.96	39.62	40.0375	39.62	146500
1713825000	39.55	0.33	0.84	39.45	39.79	39.29	72301
1713565800	39.22	0.04	0.10	39.16	39.4	39.12	446662
1713479400	39.18	-0.02	-0.05	39.29	39.51	39.1004	62845
1713393000	39.2	-0.14	-0.36	39.55	39.5978	39.11	40179
1713306600	39.34	-0.19	-0.48	39.54	39.54	39.23	44494
1713220200	39.53	-0.36	-0.90	40.19	40.3399	39.43	39075
1712961000	39.89	-0.66	-1.63	40.28	40.39	39.825	44913
1712874600	40.55	0.11	0.27	40.58	40.6781	40.25	58935
1712788200	40.44	-0.72	-1.75	40.59	40.71	40.33	80224
1712701800	41.1612	0.12	0.30	41.15	41.25	40.86	27368
1712615400	41.04	0.1	0.24	41	41.17	41	43789
1712356200	40.94	0.26	0.64	40.73	41.0477	40.7	45725
1712269800	40.68	-0.45	-1.09	41.44	41.55	40.6591	65409
1712183400	41.13	0.06	0.15	41.03	41.2359	41.01	141141
1712097000	41.07	-0.46	-1.11	41.12	41.12	40.925	32416
1712010600	41.53	-0.09	-0.22	41.73	41.73	41.495	47036
1711665000	41.62	0.11	0.26	41.52	41.71	41.52	52727
1711578600	41.51	0.68	1.67	41.15	41.51	41.15	34085
1711492200	40.83	-0.11	-0.27	41.06	41.1499	40.83	226168
1711405800	40.94	-0.13	-0.32	40.94	41.08	40.94	39230
1711146600	41.0708	-0.19	-0.46	41.33	41.3604	41.045	53896
1711060200	41.26	0.29	0.71	41.17	41.41	41.17	31452
1710973800	40.97	0.54	1.34	40.47	40.99	40.4	64730
1710887400	40.43	0.02	0.05	40.2	40.4676	40.18	64846
1710801000	40.41	0.17	0.42	40.42	40.485	40.32	71028
1710541800	40.24	-0.13	-0.32	40.22	40.4036	40.215	45560
1710455400	40.37	-0.3	-0.74	40.69	40.69	40.12	40496
1710369000	40.67	0.01	0.02	40.65	40.81	40.6	40091
1710282600	40.66	0.23	0.57	40.59	40.7	40.38	68849
1710196200	40.43	0.06	0.15	40.26	40.4399	40.12	39786
1709940600	40.37	-0.16	-0.39	40.64	40.76	40.332	108908
1709854200	40.53	0.33	0.82	40.37	40.62	40.37	64497
1709767800	40.2	0.25	0.63	40.21	40.36	40.1	57688
1709681400	39.95	-0.28	-0.70	40.11	40.23	39.85	48335
1709595000	40.23	0.03	0.07	40.22	40.38	40.21	47590
1709335800	40.2	0.31	0.78	39.94	40.2601	39.8474	82111
1709249400	39.89	0.31	0.78	39.86	39.91	39.6499	97586
1709163000	39.58	-0.19	-0.48	39.57	39.7449	39.54	2515643
1709076600	39.77	0.1	0.25	39.73	39.8	39.6701	96255
1708990200	39.67	-0.12	-0.30	39.84	39.89	39.6399	56038
1708731000	39.79	0.03	0.08	39.85	39.92	39.78	45500
1708644600	39.76	0.48	1.22	39.64	39.79	39.545	79128
1708558200	39.28	0.1	0.26	39.15	39.28	39.03	95967
1708471800	39.18	-0.16	-0.41	39.16	39.23	39.09	52758
1708126200	39.34	-0.2	-0.51	39.41	39.59	39.3	150943
1708039800	39.5402	0.39	1.00	39.29	39.5899	39.29	63660
1707953400	39.15	0.42	1.08	39	39.15	38.835	86171
1707867000	38.73	-0.81	-2.05	38.88	38.94	38.49	67302
1707780600	39.54	0.27	0.69	39.27	39.7073	39.27	85145
1707521400	39.27	0.15	0.38	39.13	39.3061	39.0633	220825
1707435000	39.12	0.22	0.57	38.9	39.129	38.9	41502
1707348600	38.9	0.14	0.36	38.96	38.96	38.7118	531018
1707262200	38.76	0.1	0.26	38.74	38.85	38.6904	45528
1707175800	38.66	-0.28	-0.72	38.86	38.86	38.47	67561
1706916600	38.94	0.15	0.39	38.68	39.09	38.57	43272
1706830200	38.79	0.36	0.94	38.56	38.7936	38.27	51242
1706743800	38.43	-0.66	-1.69	38.85	38.9601	38.41	462777
1706657400	39.09	0	0.00	39.04	39.1403	39.02	141193
1706571000	39.09	0.2	0.51	38.86	39.1299	38.8	62624
1706311800	38.89	-0.01	-0.03	38.9	39.0141	38.8036	63181

Jpmorgan US Value Factor...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions