TipRanks
Go Ultimate55% OFF

JPMorgan U.S. Value Factor ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (JVAL39) Historical Prices

BR:JVAL39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202680.0380.5879.4880.0380.03-0.36%0NaN
Oct 29, 202680.3280.6380.0180.3280.32+1.21%0NaN
Oct 28, 202679.3679.6779.0579.3679.36+0.46%0NaN
Oct 27, 202679.0079.4678.5479.0079.00-0.65%0NaN
Oct 26, 202679.5279.9879.0579.5279.52+8.78%0NaN
Oct 23, 202673.1073.3572.8473.1073.10-1.36%0NaN
Oct 22, 202674.1074.4073.8074.1074.10-0.08%0NaN
Oct 21, 202674.1674.5273.8074.1674.16+0.78%0NaN
Oct 20, 202673.5973.9173.2673.5973.59+0.27%0NaN
Oct 19, 202673.3973.7073.0873.3973.39+0.47%0NaN
Oct 16, 202673.0574.1671.9473.0573.05-2.38%0NaN
Oct 15, 202674.8375.1774.4974.8374.83+2.52%0NaN
Oct 14, 202672.9973.4972.4972.9972.99-1.00%0NaN
Oct 13, 202673.7374.1973.2673.7373.73+0.38%0NaN
Oct 12, 202673.4573.9172.9873.4573.45+0.00%0NaN
Oct 09, 202673.4573.9172.9873.4573.45+0.58%0NaN
Oct 08, 202673.0374.0572.0073.0373.03-0.79%0NaN
Oct 07, 202673.6174.0573.1673.6173.61+0.25%0NaN
Oct 06, 202673.4373.7773.0873.4373.43-0.31%0NaN
Oct 05, 202673.6573.8673.4473.6573.65+9.52%0NaN
Oct 02, 202667.2576.7457.7667.2567.25+0.01%0NaN
Oct 01, 202667.2476.7257.7667.2467.24-10.68%0NaN
Sep 30, 202675.2875.6074.9675.2875.28-0.84%0NaN
Sep 29, 202675.9276.4075.4475.9275.92+0.11%0NaN
Sep 28, 202675.8476.1675.5275.8475.84-0.63%0NaN
Sep 25, 202676.3276.6476.0076.3276.32+0.58%0NaN
Sep 24, 202675.8876.4075.3675.8875.88+0.11%0NaN
Sep 23, 202675.8076.3275.2875.8075.80-2.52%0NaN
Sep 22, 202677.7680.6474.8877.7677.76+2.99%0NaN
Sep 21, 202675.7277.3074.1375.7275.50+0.50%0NaN
Sep 18, 202675.3476.9173.7675.3475.12-0.67%0NaN
Sep 17, 202675.8476.0075.6875.8475.63+0.64%0NaN
Sep 16, 202675.3675.6875.0475.3675.15-0.53%0NaN
Sep 15, 202675.7676.0075.5275.7675.55-0.21%0NaN
Sep 14, 202675.9276.2475.6075.9275.71-0.45%0NaN
Sep 11, 202676.2776.5875.9576.2776.05+1.79%0NaN
Sep 10, 202674.9275.4474.4074.9274.71-0.90%0NaN
Sep 09, 202675.6076.0875.1275.6075.39-0.16%0NaN
Sep 08, 202675.7276.2475.2075.7275.51-1.66%0NaN
Sep 07, 202677.0077.2876.7277.0076.78+0.00%0NaN
Sep 04, 202677.0077.2876.7277.0076.78+0.63%0NaN
Sep 03, 202676.5276.7276.3276.5276.31+1.06%0NaN
Sep 02, 202675.7276.0875.3675.7275.51-0.21%0NaN
Sep 01, 202675.8876.0875.6875.8875.67-1.20%0NaN
Aug 31, 202676.8077.1276.4876.8076.58-0.83%0NaN
Aug 28, 202677.4477.6877.2077.4477.22+0.21%0NaN
Aug 27, 202677.2877.6076.9677.2877.06+0.42%0NaN
Aug 26, 202676.9677.4476.4876.9676.74+0.54%0NaN
Aug 25, 202676.5576.9576.1576.5576.34-0.01%0NaN
Aug 24, 202676.5677.0476.0876.5676.35-0.21%0NaN