JPMorgan U.S. Value Facto... (JVAL)
AMEX: JVAL
· Real-Time Price · USD
46.96
-0.02 (-0.04%)
At close: Sep 08, 2025, 3:57 PM
46.99
0.06%
After-hours: Sep 08, 2025, 05:50 PM EDT
JVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 47.06 | 47.06 | 46.77 | 46.99 | 46.96 | 0.02% | 14,492 |
| Sep 5, 2025 | 46.90 | 46.99 | 46.72 | 46.98 | 46.98 | 0.49% | 22,549 |
| Sep 4, 2025 | 46.33 | 46.75 | 46.33 | 46.75 | 46.75 | 0.86% | 26,436 |
| Sep 3, 2025 | 46.38 | 46.44 | 46.16 | 46.35 | 46.35 | 0.22% | 19,111 |
| Sep 2, 2025 | 46.00 | 46.26 | 45.89 | 46.25 | 46.25 | -0.60% | 17,919 |
| Aug 29, 2025 | 46.61 | 46.70 | 46.43 | 46.53 | 46.53 | -0.45% | 8,623 |
| Aug 28, 2025 | 46.81 | 46.81 | 46.52 | 46.74 | 46.74 | 0.04% | 19,135 |
| Aug 27, 2025 | 46.43 | 46.72 | 46.43 | 46.72 | 46.72 | 0.60% | 14,403 |
| Aug 26, 2025 | 46.40 | 46.52 | 46.36 | 46.44 | 46.44 | -0.02% | 15,214 |
| Aug 25, 2025 | 46.48 | 46.53 | 46.44 | 46.45 | 46.45 | -0.34% | 10,800 |
| Aug 22, 2025 | 46.04 | 46.70 | 46.04 | 46.61 | 46.61 | 2.33% | 16,500 |
| Aug 21, 2025 | 45.45 | 45.62 | 45.40 | 45.55 | 45.55 | -0.13% | 26,529 |
| Aug 20, 2025 | 45.75 | 45.75 | 45.44 | 45.61 | 45.61 | -0.33% | 51,349 |
| Aug 19, 2025 | 45.94 | 45.95 | 45.71 | 45.76 | 45.76 | -0.07% | 11,400 |
| Aug 18, 2025 | 45.68 | 45.81 | 45.68 | 45.79 | 45.79 | 0.13% | 41,800 |
| Aug 15, 2025 | 45.79 | 45.84 | 45.73 | 45.73 | 45.73 | -0.41% | 14,043 |
| Aug 14, 2025 | 45.81 | 45.94 | 45.68 | 45.92 | 45.92 | -0.48% | 15,413 |
| Aug 13, 2025 | 45.66 | 46.14 | 45.64 | 46.14 | 46.14 | 1.41% | 9,200 |
| Aug 12, 2025 | 44.86 | 45.50 | 44.86 | 45.50 | 45.50 | 1.93% | 11,100 |
| Aug 11, 2025 | 45.00 | 45.03 | 44.60 | 44.64 | 44.64 | -0.49% | 18,200 |