JPMorgan U.S. Quality Fac... (JQUA)
AMEX: JQUA
· Real-Time Price · USD
62.68
0.41 (0.66%)
At close: Sep 26, 2025, 3:59 PM
62.72
0.06%
After-hours: Sep 26, 2025, 05:29 PM EDT
JQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.40 | 62.72 | 62.28 | 62.72 | 62.72 | 0.72% | 545,526 |
| Sep 25, 2025 | 62.30 | 62.30 | 61.94 | 62.27 | 62.27 | -0.43% | 674,754 |
| Sep 24, 2025 | 62.77 | 62.88 | 62.47 | 62.54 | 62.54 | -0.35% | 681,900 |
| Sep 23, 2025 | 62.99 | 63.12 | 62.66 | 62.76 | 62.76 | -0.52% | 722,228 |
| Sep 22, 2025 | 62.86 | 63.20 | 62.77 | 63.09 | 62.92 | 0.25% | 1,060,400 |
| Sep 19, 2025 | 63.02 | 63.05 | 62.67 | 62.93 | 62.76 | 0.13% | 809,200 |
| Sep 18, 2025 | 62.86 | 63.13 | 62.78 | 62.85 | 62.68 | 0.38% | 1,040,100 |
| Sep 17, 2025 | 62.50 | 62.89 | 62.17 | 62.61 | 62.44 | 0.29% | 526,621 |
| Sep 16, 2025 | 62.59 | 62.59 | 62.26 | 62.43 | 62.26 | -0.22% | 692,400 |
| Sep 15, 2025 | 62.60 | 62.67 | 62.46 | 62.57 | 62.40 | 0.21% | 354,228 |
| Sep 12, 2025 | 62.76 | 62.76 | 62.44 | 62.44 | 62.27 | -0.67% | 263,400 |
| Sep 11, 2025 | 62.28 | 62.89 | 62.25 | 62.86 | 62.69 | 1.32% | 935,105 |
| Sep 10, 2025 | 62.34 | 62.37 | 61.90 | 62.04 | 61.88 | -0.42% | 308,637 |
| Sep 9, 2025 | 62.41 | 62.42 | 62.15 | 62.30 | 62.13 | -0.19% | 341,900 |
| Sep 8, 2025 | 62.27 | 62.42 | 62.08 | 62.42 | 62.25 | 0.47% | 531,058 |
| Sep 5, 2025 | 62.38 | 62.58 | 61.80 | 62.13 | 61.97 | 0.05% | 629,541 |
| Sep 4, 2025 | 61.72 | 62.10 | 61.52 | 62.10 | 61.94 | 0.70% | 818,131 |
| Sep 3, 2025 | 61.56 | 61.67 | 61.34 | 61.67 | 61.51 | 0.33% | 512,000 |
| Sep 2, 2025 | 61.22 | 61.49 | 61.05 | 61.47 | 61.31 | -0.50% | 487,935 |
| Aug 29, 2025 | 61.94 | 62.02 | 61.67 | 61.78 | 61.62 | -0.45% | 417,500 |