JPMorgan U.S. Value Facto... (JVAL)
AMEX: JVAL
· Real-Time Price · USD
47.74
0.24 (0.51%)
At close: Oct 01, 2025, 3:28 PM
JVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 47.45 | 47.50 | 47.16 | 47.50 | 47.50 | 0.15% | 11,864 |
| Sep 29, 2025 | 47.70 | 47.70 | 47.35 | 47.43 | 47.43 | -0.17% | 19,039 |
| Sep 26, 2025 | 47.15 | 47.51 | 47.15 | 47.51 | 47.51 | 0.87% | 25,517 |
| Sep 25, 2025 | 47.22 | 47.22 | 46.91 | 47.10 | 47.10 | -0.86% | 21,244 |
| Sep 24, 2025 | 47.63 | 47.73 | 47.41 | 47.51 | 47.51 | -0.11% | 17,036 |
| Sep 23, 2025 | 47.81 | 47.97 | 47.49 | 47.56 | 47.56 | -0.61% | 19,300 |
| Sep 22, 2025 | 47.69 | 47.87 | 47.69 | 47.85 | 47.62 | 0.19% | 14,400 |
| Sep 19, 2025 | 48.03 | 48.03 | 47.60 | 47.76 | 47.53 | -0.29% | 8,400 |
| Sep 18, 2025 | 47.67 | 47.94 | 47.67 | 47.90 | 47.66 | 1.12% | 26,249 |
| Sep 17, 2025 | 47.38 | 47.74 | 47.31 | 47.37 | 47.14 | 0.02% | 21,445 |
| Sep 16, 2025 | 47.46 | 47.51 | 47.15 | 47.36 | 47.13 | -0.06% | 25,400 |
| Sep 15, 2025 | 47.54 | 47.54 | 47.34 | 47.39 | 47.15 | 0.13% | 22,500 |
| Sep 12, 2025 | 47.64 | 47.64 | 47.31 | 47.33 | 47.10 | -0.67% | 63,900 |
| Sep 11, 2025 | 47.30 | 47.67 | 47.30 | 47.65 | 47.42 | 1.19% | 139,700 |
| Sep 10, 2025 | 47.21 | 47.25 | 46.95 | 47.09 | 46.86 | 0.36% | 17,900 |
| Sep 9, 2025 | 46.98 | 46.98 | 46.81 | 46.92 | 46.69 | -0.15% | 14,300 |
| Sep 8, 2025 | 47.06 | 47.06 | 46.77 | 46.99 | 46.76 | 0.02% | 14,500 |
| Sep 5, 2025 | 46.90 | 46.99 | 46.72 | 46.98 | 46.75 | 0.49% | 22,549 |
| Sep 4, 2025 | 46.33 | 46.75 | 46.33 | 46.75 | 46.52 | 0.86% | 26,436 |
| Sep 3, 2025 | 46.38 | 46.44 | 46.16 | 46.35 | 46.13 | 0.22% | 19,111 |
Page 1 of 100