MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JQUA — JPMorgan U.S. Quality Factor ETF
NYSE ArcaJPMorgan U.S. Quality Factor ETF
$75.14
+0.52(+0.70%)
- O
- 74.68
- H
- 75.20
- L
- 74.52
- V
- 370.91K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$75.14
Period Return+38.56%
Period High$75.64
Period Low$54.04
Avg Daily Volume674.8K
Total Trading Days365
JQUA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $74.68 | $75.20 | $74.52 | $75.14 | +$0.52 | +0.70% | 370,912 | $74.99 | $74.52 $75.20 |
| Oct 2, 2026 | $74.86 | $74.86 | $74.46 | $74.62 | +$0.27 | +0.36% | 556,232 | $74.61 | $74.46 $74.86 |
| Oct 1, 2026 | $74.09 | $74.47 | $73.78 | $74.35 | +$0.55 | +0.75% | 866,241 | $74.20 | $73.78 $74.47 |
| Sep 30, 2026 | $74.10 | $74.33 | $73.78 | $73.80 | $-0.15 | -0.20% | 590,245 | $74.08 | $73.78 $74.33 |
| Sep 29, 2026 | $73.99 | $73.99 | $73.57 | $73.95 | +$0.09 | +0.12% | 757,345 | $73.77 | $73.57 $73.99 |
| Sep 28, 2026 | $73.82 | $74.15 | $73.54 | $73.86 | $-0.43 | -0.58% | 401,418 | $73.89 | $73.54 $74.15 |
| Sep 25, 2026 | $74.26 | $74.48 | $74.12 | $74.29 | +$0.07 | +0.09% | 567,441 | $74.32 | $74.12 $74.48 |
| Sep 24, 2026 | $74.19 | $74.39 | $74.00 | $74.22 | $-0.20 | -0.27% | 593,328 | $74.22 | $74.00 $74.39 |
| Sep 23, 2026 | $74.63 | $74.63 | $74.29 | $74.42 | $-0.15 | -0.20% | 1,140,844 | $74.45 | $74.29 $74.63 |
| Sep 22, 2026 | $74.66 | $74.72 | $74.33 | $74.57 | $-0.10 | -0.13% | 565,416 | $74.54 | $74.33 $74.72 |
| Sep 21, 2026 | $74.15 | $74.79 | $74.08 | $74.67 | +$0.87 | +1.18% | 706,497 | $74.54 | $74.08 $74.79 |
| Sep 18, 2026 | $73.89 | $73.89 | $73.40 | $73.80 | $-0.01 | -0.01% | 521,082 | $73.65 | $73.40 $73.89 |
| Sep 17, 2026 | $73.79 | $73.86 | $73.59 | $73.81 | +$0.64 | +0.87% | 709,812 | $73.77 | $73.59 $73.86 |
| Sep 16, 2026 | $73.64 | $73.86 | $72.83 | $73.17 | $-0.47 | -0.64% | 507,227 | $73.49 | $72.83 $73.86 |
| Sep 15, 2026 | $73.64 | $73.78 | $73.43 | $73.64 | $-0.18 | -0.24% | 388,043 | $73.64 | $73.43 $73.78 |
| Sep 14, 2026 | $73.36 | $73.98 | $73.36 | $73.82 | +$0.26 | +0.35% | 412,534 | $73.76 | $73.36 $73.98 |
| Sep 11, 2026 | $73.48 | $73.64 | $73.38 | $73.56 | +$0.61 | +0.84% | 420,714 | $73.55 | $73.38 $73.64 |
| Sep 10, 2026 | $73.10 | $73.28 | $72.91 | $72.95 | $-0.50 | -0.68% | 419,609 | $73.04 | $72.91 $73.28 |
| Sep 9, 2026 | $73.65 | $73.70 | $73.35 | $73.45 | $-0.27 | -0.37% | 415,679 | $73.51 | $73.35 $73.70 |
| Sep 8, 2026 | $74.27 | $74.30 | $73.68 | $73.72 | $-0.77 | -1.03% | 756,370 | $73.83 | $73.68 $74.30 |
| Sep 4, 2026 | $74.55 | $74.64 | $74.43 | $74.49 | $-0.30 | -0.40% | 327,962 | $74.52 | $74.43 $74.64 |
| Sep 3, 2026 | $74.48 | $74.87 | $74.28 | $74.79 | +$0.67 | +0.90% | 411,457 | $74.72 | $74.28 $74.87 |
| Sep 2, 2026 | $74.11 | $74.28 | $73.98 | $74.12 | +$0.04 | +0.05% | 1,287,061 | $74.09 | $73.98 $74.28 |
| Sep 1, 2026 | $74.45 | $74.54 | $73.93 | $74.08 | $-0.71 | -0.95% | 1,016,173 | $74.11 | $73.93 $74.54 |
| Aug 31, 2026 | $74.76 | $74.88 | $74.59 | $74.79 | $-0.10 | -0.13% | 401,266 | $74.74 | $74.59 $74.88 |
| Aug 28, 2026 | $75.28 | $75.39 | $74.85 | $74.89 | $-0.35 | -0.47% | 365,735 | $75.02 | $74.85 $75.39 |
| Aug 27, 2026 | $74.98 | $75.31 | $74.89 | $75.24 | +$0.52 | +0.70% | 384,660 | $75.17 | $74.89 $75.31 |
| Aug 26, 2026 | $74.32 | $74.85 | $74.32 | $74.72 | +$0.08 | +0.11% | 339,168 | $74.71 | $74.32 $74.85 |
| Aug 25, 2026 | $74.78 | $74.86 | $74.43 | $74.64 | +$0.00 | +0.00% | 601,974 | $74.60 | $74.43 $74.86 |
| Aug 24, 2026 | $74.52 | $74.68 | $74.40 | $74.64 | $-0.11 | -0.15% | 325,862 | $74.56 | $74.40 $74.68 |