NYSEArca - Delayed Quote
USD
JPMorgan U.S. Quality Factor ETF (JQUA)
75.52
-1.14
(-1.49%)
At close: 4:00:00 PM EDT
Trade JQUA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
76.17
76.34
75.12
75.52
75.52
876,251
Oct 29, 2026
76.25
76.68
76.22
76.66
76.66
817,200
Oct 28, 2026
76.41
76.68
76.27
76.59
76.59
940,100
Oct 27, 2026
76.36
76.57
76.04
76.51
76.51
960,600
Oct 26, 2026
76.06
76.51
76.00
76.42
76.42
1,508,600
Oct 23, 2026
75.80
76.14
75.60
75.92
75.92
881,700
Oct 22, 2026
75.85
76.24
75.67
76.14
76.14
1,491,300
Oct 21, 2026
76.01
76.43
75.85
76.32
76.32
1,703,300
Oct 20, 2026
75.30
75.96
75.28
75.87
75.87
682,700
Oct 19, 2026
75.31
75.49
75.09
75.20
75.20
1,173,600
Oct 16, 2026
76.05
76.06
74.67
74.89
74.89
917,400
Oct 15, 2026
74.99
75.94
74.99
75.93
75.93
1,175,200
Oct 14, 2026
75.39
75.52
74.90
75.11
75.11
1,225,400
Oct 13, 2026
75.57
75.95
75.48
75.71
75.71
898,300
Oct 12, 2026
76.01
76.06
75.68
75.73
75.73
681,100
Oct 9, 2026
75.65
75.95
75.52
75.89
75.89
409,900
Oct 8, 2026
74.98
75.37
74.98
75.36
75.36
500,200
Oct 7, 2026
75.06
75.30
74.92
75.16
75.16
644,800
Oct 6, 2026
75.40
75.69
75.34
75.46
75.46
785,200
Oct 5, 2026
74.68
75.20
74.52
75.14
75.14
395,300
Oct 2, 2026
74.86
74.86
74.46
74.62
74.62
556,200
Oct 1, 2026
74.09
74.47
73.78
74.35
74.35
866,200
Sep 30, 2026
74.10
74.33
73.78
73.80
73.80
590,200
Sep 29, 2026
73.99
73.99
73.57
73.95
73.95
757,300
Sep 28, 2026
73.82
74.15
73.54
73.86
73.86
401,300
Sep 25, 2026
74.26
74.48
74.12
74.29
74.29
567,400
Sep 24, 2026
74.19
74.39
74.00
74.22
74.22
593,300
Sep 23, 2026
74.63
74.63
74.29
74.42
74.42
1,140,000
Sep 22, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
74.66
74.71
74.33
74.57
74.57
565,200
Sep 21, 2026
74.15
74.79
74.08
74.67
74.49
706,500
Sep 18, 2026
73.89
73.89
73.40
73.80
73.62
521,100
Sep 17, 2026
73.79
73.86
73.59
73.81
73.63
709,800
Sep 16, 2026
73.64
73.86
72.83
73.17
72.99
507,200
Sep 15, 2026
73.64
73.78
73.43
73.64
73.46
388,000
Sep 14, 2026
73.36
73.98
73.36
73.82
73.64
412,500
Sep 11, 2026
73.48
73.64
73.38
73.56
73.38
420,700
Sep 10, 2026
73.10
73.28
72.91
72.95
72.77
419,600
Sep 9, 2026
73.65
73.70
73.35
73.45
73.27
415,700
Sep 8, 2026
74.27
74.29
73.68
73.72
73.54
756,400
Sep 4, 2026
74.55
74.64
74.43
74.49
74.31
327,500
Sep 3, 2026
74.48
74.87
74.28
74.79
74.61
411,500
Sep 2, 2026
74.11
74.28
73.98
74.12
73.94
1,287,000
Sep 1, 2026
74.45
74.54
73.93
74.08
73.90
1,016,200
Aug 31, 2026
74.76
74.88
74.58
74.79
74.61
401,300
Aug 28, 2026
75.28
75.39
74.85
74.89
74.71
365,700
Aug 27, 2026
74.98
75.31
74.89
75.24
75.06
384,400
Aug 26, 2026
74.32
74.85
74.32
74.72
74.54
339,200
Aug 25, 2026
74.78
74.86
74.43
74.64
74.46
602,000
Aug 24, 2026
74.52
74.68
74.40
74.64
74.46
325,900
Aug 21, 2026
74.66
74.82
74.37
74.75
74.57
310,500
Aug 20, 2026
74.37
74.74
74.27
74.28
74.10
435,300
Aug 19, 2026
74.79
75.08
74.60
74.62
74.44
362,300
Aug 18, 2026
74.54
74.79
74.43
74.46
74.28
357,700
Aug 17, 2026
75.17
75.28
74.83
74.83
74.65
592,000
Aug 14, 2026
75.57
75.64
75.16
75.25
75.07
661,200
Aug 13, 2026
74.86
75.55
74.86
75.50
75.32
626,500
Aug 12, 2026
74.81
74.90
74.60
74.71
74.53
618,200
Aug 11, 2026
74.79
74.95
74.53
74.59
74.41
441,400
Aug 10, 2026
74.49
74.90
74.49
74.68
74.50
343,400
Aug 7, 2026
74.36
74.59
74.30
74.53
74.35
227,400
Aug 6, 2026
73.67
74.04
73.60
73.88
73.70
552,200
Aug 5, 2026
74.78
74.84
74.11
74.14
73.96
1,371,800
Aug 4, 2026
73.21
74.66
73.21
74.53
74.35
516,000
Aug 3, 2026
72.31
72.88
72.31
72.79
72.61
532,800
Jul 31, 2026
72.35
72.42
71.57
72.22
72.04
315,600
Jul 30, 2026
71.94
72.20
71.35
72.16
71.99
413,500
Jul 29, 2026
72.03
72.68
71.53
71.60
71.43
369,400
Jul 28, 2026
71.73
72.32
71.69
72.06
71.89
374,700
Jul 27, 2026
71.97
72.10
71.48
71.83
71.66
323,000
Jul 24, 2026
71.21
71.76
71.14
71.39
71.22
474,800
Jul 23, 2026
71.26
71.50
70.94
71.22
71.05
359,000
Jul 22, 2026
71.72
71.91
71.53
71.61
71.44
375,200
Jul 21, 2026
72.05
72.05
71.75
72.00
71.83
291,500
Jul 20, 2026
71.89
72.11
71.57
71.60
71.43
437,700
Jul 17, 2026
71.43
72.04
71.43
71.64
71.47
446,400
Jul 16, 2026
71.74
72.18
71.74
72.11
71.94
614,300
Jul 15, 2026
72.54
72.54
71.69
72.00
71.83
353,800
Jul 14, 2026
72.34
72.55
72.18
72.33
72.15
422,700
Jul 13, 2026
72.23
72.43
71.97
72.15
71.98
339,100
Jul 10, 2026
72.40
72.55
71.95
72.48
72.30
468,100
Jul 9, 2026
71.90
72.50
71.90
72.38
72.20
303,500
Jul 8, 2026
71.53
71.67
71.12
71.60
71.43
391,900
Jul 7, 2026
72.07
72.26
71.77
71.95
71.78
372,100
Jul 6, 2026
72.26
72.43
72.13
72.28
72.10
449,000
Jul 2, 2026
72.30
72.66
71.53
71.98
71.81
344,400
Jul 1, 2026
72.01
72.64
71.98
72.09
71.92
318,800
Jun 30, 2026
71.59
72.46
71.59
72.28
72.10
386,000
Jun 29, 2026
71.20
71.69
70.76
71.67
71.50
325,900
Jun 26, 2026
70.40
71.16
70.37
70.70
70.53
663,900
Jun 25, 2026
71.39
71.46
70.50
71.00
70.83
483,800
Jun 24, 2026
70.20
70.74
69.92
70.27
70.10
435,100
Jun 23, 2026
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
70.03
70.56
69.93
70.12
69.95
380,000
Jun 22, 2026
71.69
71.95
71.25
71.56
71.20
423,700
Jun 18, 2026
71.45
71.54
71.11
71.42
71.06
355,000
Jun 17, 2026
71.58
71.73
70.44
70.54
70.18
520,000
Jun 16, 2026
72.10
72.31
71.30
71.32
70.96
371,300
Jun 15, 2026
71.86
72.27
71.85
72.05
71.69
460,600
Jun 12, 2026
70.58
71.21
70.28
71.00
70.64
472,500
Jun 11, 2026
69.55
70.72
69.29
70.48
70.12
871,500
Jun 10, 2026
69.72
70.46
69.12
69.17
68.82
548,500
Jun 9, 2026
70.55
71.03
68.55
70.11
69.76
1,091,400
Jun 8, 2026
70.52
70.82
70.11
70.18
69.83
1,031,900
Jun 5, 2026
71.25
71.30
69.80
69.89
69.54
598,700
Jun 4, 2026
71.60
72.09
71.52
71.92
71.56
612,800
Jun 3, 2026
72.06
72.18
71.62
72.00
71.64
449,800
Jun 2, 2026
71.65
72.12
71.55
72.12
71.76
853,600
Jun 1, 2026
71.05
71.90
71.05
71.82
71.46
1,272,300
May 29, 2026
70.85
71.12
70.78
71.06
70.70
900,200
May 28, 2026
70.34
70.86
70.08
70.59
70.23
1,348,100
May 27, 2026
70.73
70.73
70.13
70.23
69.88
713,200
May 26, 2026
70.26
70.67
70.11
70.57
70.21
591,800
May 22, 2026
69.39
69.92
69.39
69.73
69.38
362,800
May 21, 2026
68.38
69.12
68.21
69.01
68.66
656,200
May 20, 2026
68.12
68.78
67.89
68.77
68.42
565,400
May 19, 2026
68.06
68.44
67.95
68.01
67.67
479,900
May 18, 2026
68.19
68.39
67.91
68.31
67.97
479,000
May 15, 2026
68.05
68.39
67.85
68.07
67.73
726,600
May 14, 2026
68.18
68.67
68.16
68.48
68.13
394,900
May 13, 2026
68.05
68.12
67.63
67.99
67.65
425,400
May 12, 2026
68.12
68.12
67.40
67.93
67.59
419,100
May 11, 2026
68.24
68.46
68.18
68.30
67.96
359,400
May 8, 2026
67.86
68.21
67.56
68.20
67.86
442,300
May 7, 2026
67.83
67.92
67.31
67.45
67.11
414,800
May 6, 2026
67.56
67.74
67.31
67.71
67.37
307,500
May 5, 2026
66.76
67.21
66.61
67.09
66.75
477,000
May 4, 2026
66.49
66.92
66.26
66.46
66.12
825,600
May 1, 2026
66.60
66.79
66.50
66.53
66.19
492,300
Apr 30, 2026
65.76
66.41
65.62
66.36
66.03
639,500
Apr 29, 2026
65.67
65.74
65.46
65.70
65.37
490,900
Apr 28, 2026
65.81
65.93
65.44
65.51
65.18
490,900
Apr 27, 2026
66.10
66.25
66.01
66.01
65.68
471,200
Apr 24, 2026
66.05
66.25
65.79
66.20
65.87
323,700
Apr 23, 2026
65.79
65.92
65.11
65.77
65.44
585,700
Apr 22, 2026
66.00
66.06
65.77
65.99
65.66
622,000
Apr 21, 2026
65.85
66.10
65.37
65.52
65.19
569,100
Apr 20, 2026
65.61
65.83
65.55
65.74
65.41
692,700
Apr 17, 2026
65.27
65.81
65.20
65.63
65.30
512,600
Apr 16, 2026
64.71
64.96
64.61
64.85
64.52
624,200
Apr 15, 2026
64.23
64.57
64.13
64.51
64.18
423,500
Apr 14, 2026
63.89
64.16
63.77
64.15
63.83
568,400
Apr 13, 2026
62.75
63.78
62.75
63.78
63.46
506,200
Apr 10, 2026
63.57
63.57
62.78
62.88
62.56
634,200
Apr 9, 2026
63.33
63.49
62.96
63.39
63.07
898,000
Apr 8, 2026
63.47
63.57
63.18
63.44
63.12
839,000
Apr 7, 2026
62.00
62.13
61.59
62.05
61.74
1,068,800
Apr 6, 2026
61.80
62.19
61.78
62.15
61.84
899,200
Apr 2, 2026
60.86
62.09
60.82
61.80
61.49
1,082,700
Apr 1, 2026
61.48
61.93
61.29
61.56
61.25
1,464,200
Mar 31, 2026
60.49
61.39
60.28
61.32
61.01
1,270,100
Mar 30, 2026
60.60
60.70
59.70
59.91
59.61
1,431,400
Mar 27, 2026
60.69
60.69
59.91
60.04
59.74
1,087,400
Mar 26, 2026
61.43
61.86
60.95
60.97
60.66
878,700
Mar 25, 2026
62.06
62.21
61.45
61.85
61.54
1,005,700
Mar 24, 2026
0.176
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
61.51
61.99
61.23
61.64
61.33
1,396,900
Mar 23, 2026
62.25
62.75
61.94
62.07
61.58
1,208,400
Mar 20, 2026
62.14
62.17
61.19
61.47
60.99
930,400
Mar 19, 2026
61.75
62.54
61.68
62.22
61.73
1,204,400
Mar 18, 2026
62.74
62.90
62.13
62.14
61.65
546,600
Mar 17, 2026
63.01
63.43
62.98
62.99
62.49
941,300
Mar 16, 2026
62.64
62.99
62.59
62.74
62.25
596,600
Mar 13, 2026
62.59
62.91
62.07
62.18
61.69
1,193,000
Mar 12, 2026
62.66
62.97
62.27
62.33
61.84
659,800
Mar 11, 2026
63.26
63.39
62.81
63.08
62.58
483,700
Mar 10, 2026
63.64
63.95
63.08
63.29
62.79
673,500
Mar 9, 2026
62.79
63.86
62.41
63.74
63.24
1,593,300
Mar 6, 2026
63.29
63.63
62.94
63.41
62.91
1,635,300
Mar 5, 2026
63.95
64.46
63.53
64.02
63.52
1,374,600
Mar 4, 2026
64.04
64.40
63.74
64.24
63.73
2,087,800
Mar 3, 2026
63.36
64.14
62.82
63.93
63.43
6,182,600
Mar 2, 2026
63.87
64.66
63.87
64.42
63.91
3,961,600
Feb 27, 2026
63.82
64.51
63.78
64.48
63.97
479,500
Feb 26, 2026
64.41
64.47
63.94
64.45
63.94
613,500
Feb 25, 2026
63.97
64.32
63.97
64.28
63.77
466,200
Feb 24, 2026
63.35
63.89
63.29
63.82
63.32
390,800
Feb 23, 2026
63.85
63.97
63.08
63.25
62.75
645,600
Feb 20, 2026
63.67
64.48
63.67
64.14
63.64
858,700
Feb 19, 2026
63.84
63.97
63.56
63.85
63.35
1,190,100
Feb 18, 2026
63.71
64.23
63.58
64.03
63.53
1,240,700
Feb 17, 2026
63.66
63.87
63.07
63.62
63.12
1,973,300
Feb 13, 2026
63.39
64.13
63.25
63.75
63.25
2,229,000
Feb 12, 2026
64.28
64.50
63.21
63.33
62.83
2,283,200
Feb 11, 2026
64.51
64.53
63.86
64.19
63.69
803,900
Feb 10, 2026
64.23
64.52
64.16
64.20
63.69
531,500
Feb 9, 2026
63.88
64.32
63.79
64.18
63.68
617,900
Feb 6, 2026
63.46
64.15
63.46
64.07
63.57
431,800
Feb 5, 2026
63.19
63.50
62.77
62.88
62.39
686,300
Feb 4, 2026
63.52
63.74
63.08
63.46
62.96
941,400
Feb 3, 2026
64.32
64.40
63.19
63.66
63.16
501,100
Feb 2, 2026
63.90
64.53
63.90
64.43
63.92
421,600
Jan 30, 2026
64.11
64.33
63.58
63.90
63.40
461,100
Jan 29, 2026
64.75
64.76
63.72
64.39
63.88
656,500
Jan 28, 2026
64.83
64.90
64.50
64.64
64.13
681,900
Jan 27, 2026
64.81
64.81
64.59
64.69
64.18
287,700
Jan 26, 2026
64.41
64.73
64.40
64.62
64.11
783,800
Jan 23, 2026
64.29
64.39
64.10
64.29
63.78
634,600
Jan 22, 2026
64.35
64.49
64.12
64.31
63.80
845,300
Jan 21, 2026
63.51
64.25
63.42
63.98
63.48
1,199,300
Jan 20, 2026
63.44
63.85
63.20
63.27
62.77
998,400
Jan 16, 2026
64.57
64.61
64.17
64.26
63.75
682,500
Jan 15, 2026
64.71
64.82
64.43
64.48
63.97
890,800
Jan 14, 2026
64.17
64.37
63.88
64.26
63.75
444,000
Jan 13, 2026
64.61
64.63
64.18
64.32
63.81
539,400
Jan 12, 2026
64.17
64.61
64.17
64.59
64.08
449,700
Jan 9, 2026
64.22
64.55
64.04
64.44
63.93
639,800
Jan 8, 2026
63.95
64.17
63.83
64.09
63.59
802,100
Jan 7, 2026
64.31
64.37
64.04
64.07
63.57
527,500
Jan 6, 2026
63.63
64.38
63.62
64.31
63.80
697,500
Jan 5, 2026
63.32
63.90
63.30
63.65
63.15
490,600
Jan 2, 2026
63.47
63.47
62.82
63.10
62.60
465,700
Dec 31, 2025
63.69
63.69
63.17
63.18
62.68
265,900
Dec 30, 2025
63.83
63.90
63.70
63.73
63.23
278,500
Dec 29, 2025
63.86
64.01
63.71
63.88
63.38
365,600
Dec 26, 2025
64.05
64.08
63.88
64.05
63.55
252,900
Dec 24, 2025
63.81
64.08
63.81
64.03
63.53
263,000
Dec 23, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
63.67
63.81
63.59
63.81
63.31
637,900
Dec 22, 2025
63.92
64.11
63.83
64.06
63.31
469,500
Dec 19, 2025
63.37
63.76
63.37
63.64
62.89
388,000
Dec 18, 2025
63.43
63.67
63.12
63.28
62.54
569,100
Dec 17, 2025
63.40
63.61
62.91
62.95
62.21
438,700
Dec 16, 2025
63.51
63.66
63.08
63.34
62.60
500,300
Dec 15, 2025
63.99
63.99
63.49
63.55
62.80
616,000
Dec 12, 2025
64.31
64.31
63.60
63.74
62.99
516,600
Dec 11, 2025
63.76
64.35
63.76
64.32
63.57
402,400
Dec 10, 2025
63.31
64.05
63.27
63.91
63.16
475,500
Dec 9, 2025
63.25
63.51
63.25
63.31
62.57
488,100
Dec 8, 2025
63.66
63.66
63.22
63.34
62.60
737,000
Dec 5, 2025
63.45
63.76
63.43
63.61
62.86
718,500
Dec 4, 2025
63.45
63.45
63.13
63.31
62.57
402,800
Dec 3, 2025
62.94
63.45
62.94
63.38
62.64
737,700
Dec 2, 2025
63.03
63.18
62.79
63.01
62.27
674,900
Dec 1, 2025
62.67
63.19
62.67
62.81
62.07
1,441,600
Nov 28, 2025
62.89
63.13
62.83
63.09
62.35
318,200
Nov 26, 2025
62.60
62.97
62.58
62.73
61.99
480,700
Nov 25, 2025
61.78
62.65
61.71
62.54
61.81
809,200
Nov 24, 2025
61.37
61.83
61.23
61.66
60.94
590,000
Nov 21, 2025
60.53
61.58
60.44
61.15
60.43
681,300
Nov 20, 2025
61.79
61.99
60.25
60.26
59.55
688,600
Nov 19, 2025
61.11
61.49
60.88
61.17
60.45
535,500
Nov 18, 2025
61.09
61.40
60.73
61.03
60.31
946,100
Nov 17, 2025
61.97
62.12
61.09
61.31
60.59
413,100
Nov 14, 2025
61.58
62.37
61.49
62.01
61.28
514,500
Nov 13, 2025
62.66
62.78
61.99
62.11
61.38
668,400
Nov 12, 2025
62.95
63.05
62.74
62.80
62.06
713,600
Nov 11, 2025
62.49
62.87
62.49
62.81
62.07
339,700
Nov 10, 2025
62.35
62.67
62.05
62.61
61.88
2,031,900
Nov 7, 2025
61.47
61.95
61.19
61.93
61.20
499,000
Nov 6, 2025
62.13
62.17
61.47
61.63
60.91
574,800
Nov 5, 2025
61.99
62.47
61.94
62.26
61.53
318,500
Nov 4, 2025
62.01
62.29
61.85
61.90
61.17
531,200
Nov 3, 2025
62.86
62.86
62.10
62.55
61.82
467,700
Oct 31, 2025
62.72
62.90
62.44
62.72
61.98
270,400
