JPMorgan U.S. Quality Fac... (JQUA)
AMEX: JQUA
· Real-Time Price · USD
61.59
0.29 (0.47%)
At close: Aug 19, 2025, 10:42 AM
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 61.29 | 61.39 | 61.27 | 61.30 | 61.30 | -0.03% | 661,405 |
| Aug 15, 2025 | 61.57 | 61.57 | 61.32 | 61.32 | 61.32 | -0.26% | 440,217 |
| Aug 14, 2025 | 61.53 | 61.65 | 61.35 | 61.48 | 61.48 | -0.65% | 551,107 |
| Aug 13, 2025 | 61.51 | 61.88 | 61.45 | 61.88 | 61.88 | 0.96% | 698,700 |
| Aug 12, 2025 | 60.82 | 61.30 | 60.74 | 61.29 | 61.29 | 1.16% | 454,622 |
| Aug 11, 2025 | 60.94 | 61.04 | 60.50 | 60.59 | 60.59 | -0.46% | 483,800 |
| Aug 8, 2025 | 60.80 | 61.01 | 60.70 | 60.87 | 60.87 | 0.38% | 326,244 |
| Aug 7, 2025 | 61.20 | 61.20 | 60.32 | 60.64 | 60.64 | -0.38% | 816,600 |
| Aug 6, 2025 | 60.56 | 60.90 | 60.39 | 60.87 | 60.87 | 0.74% | 608,500 |
| Aug 5, 2025 | 60.81 | 60.82 | 60.33 | 60.42 | 60.42 | -0.48% | 568,802 |
| Aug 4, 2025 | 60.10 | 60.72 | 60.10 | 60.71 | 60.71 | 1.50% | 567,000 |
| Aug 1, 2025 | 60.02 | 60.06 | 59.46 | 59.81 | 59.81 | -1.06% | 527,500 |
| Jul 31, 2025 | 60.99 | 61.19 | 60.31 | 60.45 | 60.45 | -0.69% | 539,611 |
| Jul 30, 2025 | 61.19 | 61.32 | 60.65 | 60.87 | 60.87 | -0.47% | 463,916 |
| Jul 29, 2025 | 61.39 | 61.43 | 61.05 | 61.16 | 61.16 | -0.13% | 696,100 |
| Jul 28, 2025 | 61.31 | 61.40 | 61.14 | 61.24 | 61.24 | -0.10% | 544,600 |
| Jul 25, 2025 | 61.10 | 61.39 | 61.07 | 61.30 | 61.30 | 0.51% | 436,124 |
| Jul 24, 2025 | 61.13 | 61.17 | 60.96 | 60.99 | 60.99 | -0.13% | 648,500 |
| Jul 23, 2025 | 60.83 | 61.07 | 60.68 | 61.07 | 61.07 | 0.78% | 444,302 |
| Jul 22, 2025 | 60.33 | 60.66 | 60.29 | 60.60 | 60.60 | 0.55% | 4,048,639 |