MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
JVAL — JPMorgan U.S. Value Factor ETF
NYSE ArcaJPMorgan U.S. Value Factor ETF
$58.91
+0.22(+0.37%)
- O
- 58.72
- H
- 59.05
- L
- 58.52
- V
- 41.09K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$58.91
Period Return+51.56%
Period High$60.64
Period Low$38.73
Avg Daily Volume52.6K
Total Trading Days365
JVAL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $58.72 | $59.05 | $58.52 | $58.91 | +$0.22 | +0.37% | 41,090 | $58.87 | $58.52 $59.05 |
| Oct 2, 2026 | $58.88 | $58.89 | $58.58 | $58.69 | +$0.29 | +0.50% | 64,260 | $58.72 | $58.58 $58.89 |
| Oct 1, 2026 | $58.11 | $58.46 | $57.79 | $58.40 | +$0.48 | +0.83% | 33,811 | $58.09 | $57.79 $58.46 |
| Sep 30, 2026 | $58.40 | $58.40 | $57.92 | $57.92 | $-0.27 | -0.46% | 33,299 | $58.20 | $57.92 $58.40 |
| Sep 29, 2026 | $58.31 | $58.31 | $57.88 | $58.19 | +$0.03 | +0.05% | 39,588 | $58.05 | $57.88 $58.31 |
| Sep 28, 2026 | $58.35 | $58.38 | $57.94 | $58.16 | $-0.57 | -0.97% | 48,556 | $58.16 | $57.94 $58.38 |
| Sep 25, 2026 | $58.55 | $58.79 | $58.40 | $58.73 | +$0.37 | +0.63% | 34,173 | $58.63 | $58.40 $58.79 |
| Sep 24, 2026 | $58.44 | $58.56 | $58.17 | $58.36 | $-0.35 | -0.60% | 34,727 | $58.32 | $58.17 $58.56 |
| Sep 23, 2026 | $59.10 | $59.10 | $58.65 | $58.71 | $-0.39 | -0.66% | 152,826 | $58.83 | $58.65 $59.10 |
| Sep 22, 2026 | $59.17 | $59.18 | $58.88 | $59.10 | $-0.17 | -0.29% | 36,094 | $59.05 | $58.88 $59.18 |
| Sep 21, 2026 | $58.93 | $59.36 | $58.87 | $59.27 | +$0.59 | +1.00% | 139,833 | $59.24 | $58.87 $59.36 |
| Sep 18, 2026 | $59.03 | $59.03 | $58.44 | $58.69 | $-0.24 | -0.40% | 43,630 | $58.54 | $58.44 $59.03 |
| Sep 17, 2026 | $59.05 | $59.05 | $58.82 | $58.92 | +$0.56 | +0.96% | 39,925 | $58.95 | $58.82 $59.05 |
| Sep 16, 2026 | $59.04 | $59.04 | $57.95 | $58.36 | $-0.49 | -0.83% | 29,546 | $58.58 | $57.95 $59.04 |
| Sep 15, 2026 | $59.01 | $59.01 | $58.78 | $58.85 | $-0.19 | -0.32% | 21,816 | $58.87 | $58.78 $59.01 |
| Sep 14, 2026 | $58.94 | $59.28 | $58.90 | $59.04 | $-0.33 | -0.56% | 59,467 | $59.16 | $58.90 $59.28 |
| Sep 11, 2026 | $59.25 | $59.43 | $59.22 | $59.37 | +$0.68 | +1.16% | 40,665 | $59.31 | $59.22 $59.43 |
| Sep 10, 2026 | $58.81 | $58.90 | $58.68 | $58.69 | $-0.46 | -0.78% | 44,631 | $58.80 | $58.68 $58.90 |
| Sep 9, 2026 | $59.41 | $59.41 | $59.12 | $59.15 | $-0.29 | -0.49% | 30,511 | $59.21 | $59.12 $59.41 |
| Sep 8, 2026 | $59.90 | $59.90 | $59.43 | $59.44 | $-0.50 | -0.83% | 364,777 | $59.44 | $59.43 $59.90 |
| Sep 4, 2026 | $59.77 | $60.02 | $59.77 | $59.94 | +$0.05 | +0.08% | 39,200 | $59.94 | $59.77 $60.02 |
| Sep 3, 2026 | $59.61 | $59.91 | $59.42 | $59.89 | +$0.48 | +0.81% | 23,938 | $59.73 | $59.42 $59.91 |
| Sep 2, 2026 | $59.04 | $59.48 | $59.02 | $59.41 | +$0.47 | +0.80% | 361,950 | $59.26 | $59.02 $59.48 |
| Sep 1, 2026 | $59.11 | $59.15 | $58.78 | $58.94 | $-0.39 | -0.66% | 38,424 | $58.94 | $58.78 $59.15 |
| Aug 31, 2026 | $59.54 | $59.54 | $59.31 | $59.33 | $-0.29 | -0.49% | 39,721 | $59.37 | $59.31 $59.54 |
| Aug 28, 2026 | $60.02 | $60.12 | $59.53 | $59.62 | $-0.34 | -0.57% | 23,883 | $59.84 | $59.53 $60.12 |
| Aug 27, 2026 | $59.81 | $59.98 | $59.73 | $59.96 | +$0.34 | +0.57% | 17,752 | $59.86 | $59.73 $59.98 |
| Aug 26, 2026 | $59.41 | $59.73 | $59.41 | $59.62 | +$0.14 | +0.24% | 31,537 | $59.61 | $59.41 $59.73 |
| Aug 25, 2026 | $59.54 | $59.54 | $59.31 | $59.48 | +$0.08 | +0.14% | 33,357 | $59.42 | $59.31 $59.54 |
| Aug 24, 2026 | $59.46 | $59.47 | $59.29 | $59.40 | $-0.25 | -0.43% | 41,120 | $59.36 | $59.29 $59.47 |