Quantcast

JPMorgan U.S. Quality Factor ETF Historical Stock Prices

(ETF)
JQUA 
$28.2403
*  
0.2911
1.04%
Get JQUA Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading JQUA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.88 28.27 27.9963 28.2403 1,987
03/21/2019 27.9963 28.27 27.9963 28.2403 1,987
03/20/2019 28 28.1299 27.8473 27.9492 3,903
03/19/2019 28.32 28.32 28.0631 28.0631 2,478
03/18/2019 28.07 28.1003 28.07 28.1003 3,543
03/15/2019 27.9681 28.1 27.9681 28.0362 9,118
03/14/2019 27.92 27.9408 27.89 27.9049 1,707
03/13/2019 28 28.02 27.9315 27.9315 4,499
03/12/2019 27.771 27.7827 27.771 27.7714 661
03/11/2019 27.59 27.7162 27.58 27.7162 11,237
03/08/2019 27.3721 27.3721 27.3721 27.3721 233
03/07/2019 27.44 27.479 27.37 27.4408 6,212
03/06/2019 27.81 27.81 27.6489 27.6501 4,244
03/05/2019 27.8299 27.8302 27.8102 27.8193 1,048
03/04/2019 28.055 28.055 27.5902 27.7974 1,973
03/01/2019 27.9149 27.9395 27.9149 27.9395 176
02/28/2019 27.8051 27.8051 27.7655 27.7655 170
02/27/2019 27.7452 27.7935 27.7452 27.7935 184
02/26/2019 27.76 27.83 27.76 27.7704 2,089
02/25/2019 27.7647 27.7647 27.7647 27.7647 23
02/22/2019 27.74 27.74 27.7364 27.7364 154
02/21/2019 27.5248 27.5248 27.48 27.5064 134,292
02/20/2019 27.5037 27.5751 27.5037 27.5751 751
02/19/2019 27.56 27.56 27.49 27.5235 955
02/15/2019 27.46 27.4878 27.41 27.4878 2,138
02/14/2019 27.28 27.28 27.15 27.2184 2,661
02/13/2019 27.3 27.3 27.27 27.2757 1,617
02/12/2019 27.15 27.1751 27.15 27.1751 1,191
02/11/2019 26.87 26.8768 26.85 26.8768 1,966
02/08/2019 26.68 26.7892 26.68 26.7892 244
02/07/2019 26.7558 26.85 26.731 26.731 287
02/06/2019 26.9201 26.9657 26.9201 26.9657 8,431
02/05/2019 26.9909 26.9909 26.9909 26.9909 58
02/04/2019 26.8431 26.8431 26.8431 26.8431 04
02/01/2019 26.6729 26.6729 26.6729 26.6729 76
01/31/2019 26.45 26.5925 26.45 26.5925 4,733
01/30/2019 26.1617 26.3112 26.1617 26.3112 5,764
01/29/2019 26.0022 26.0052 25.9795 25.9795 331
01/28/2019 25.9478 25.9703 25.93 25.9703 2,803
01/25/2019 26.29 26.29 26.1701 26.1795 2,926
01/24/2019 26.13 26.13 25.96 26.03 10,472
01/23/2019 26.16 27.19 25.86 25.972 9,637
01/22/2019 26.24 27.27 25.8704 25.8704 5,584
01/18/2019 26.14 26.2068 26.14 26.2068 1,881
01/17/2019 25.7 25.8608 25.7 25.8608 2,428
01/16/2019 25.75 25.77 25.69 25.69 5,249
01/15/2019 25.66 25.72 25.61 25.6781 22,628
01/14/2019 25.47 25.4936 25.4559 25.4616 1,258
01/11/2019 25.54 25.66 25.5 25.66 9,002
01/10/2019 25.38 25.6469 25.38 25.6469 567
01/09/2019 25.56 25.629 25.517 25.517 43,238
01/08/2019 25.266 25.4364 25.2441 25.4364 1,937
01/07/2019 25.06 25.26 25.03 25.2062 3,326
01/04/2019 24.74 25.0228 24.74 25.0228 1,013
01/03/2019 24.54 24.55 24.2798 24.2798 751
01/02/2019 24.68 24.9293 24.68 24.8397 541
12/31/2018 24.8189 24.8189 24.8042 24.8042 2,418
12/28/2018 24.7096 24.9 24.6682 24.6682 13,774
12/27/2018 24.05 24.6178 24.01 24.6178 1,571
12/26/2018 23.5 24.4335 23.5 24.4335 975
12/24/2018 23.77 23.77 23.4313 23.4313 9,665
12/21/2018 24.65 24.65 24.1526 24.1526 249
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for JQUA



Research Brokers before you trade

Want to trade FX?

Smart Portfolio