Stockscreener 앱 받기
46.75
0.86%
0.3995
Jpmorgan U S Value Factor Etf 주식 (JVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $46.75 | $46.33 | $0.4219 | 26,436.0 | +0.86% |
| 2025-09-03 | $46.44 | $46.16 | $0.2786 | 19,066.0 | +0.22% |
| 2025-09-02 | $46.26 | $45.89 | $0.3654 | 17,919.0 | -0.60% |
| 2025-08-29 | $46.70 | $46.43 | $0.2667 | 8,623.0 | -0.46% |
| 2025-08-28 | $46.81 | $46.52 | $0.2899 | 19,125.0 | +0.06% |
| 2025-08-27 | $46.72 | $46.43 | $0.2866 | 14,403.0 | +0.60% |
| 2025-08-26 | $46.52 | $46.36 | $0.1626 | 15,214.0 | -0.04% |
| 2025-08-25 | $46.53 | $46.44 | $0.0948 | 10,746.0 | -0.41% |
| 2025-08-22 | $46.70 | $46.04 | $0.66 | 16,462.0 | +2.41% |
| 2025-08-21 | $45.62 | $45.40 | $0.2185 | 26,529.0 | -0.13% |
| 2025-08-20 | $45.75 | $45.44 | $0.3097 | 51,349.0 | -0.33% |
| 2025-08-19 | $45.95 | $45.71 | $0.2354 | 11,395.0 | -0.06% |
| 2025-08-18 | $45.81 | $45.68 | $0.1347 | 41,773.0 | +0.11% |
| 2025-08-15 | $45.84 | $45.73 | $0.1049 | 14,043.0 | -0.41% |
| 2025-08-14 | $45.94 | $45.68 | $0.2631 | 15,413.0 | -0.47% |
| 2025-08-13 | $46.14 | $45.64 | $0.50 | 9,161.0 | +1.41% |
| 2025-08-12 | $45.50 | $44.86 | $0.64 | 11,051.0 | +1.93% |
| 2025-08-11 | $45.03 | $44.59 | $0.4302 | 18,171.0 | -0.49% |
| 2025-08-08 | $44.97 | $44.69 | $0.2781 | 16,242.0 | +0.61% |
| 2025-08-07 | $45.06 | $44.49 | $0.5731 | 53,998.0 | -0.20% |
| 2025-08-06 | $44.78 | $44.55 | $0.225 | 12,369.0 | -0.05% |
Jpmorgan U S Value Factor Etf 주식 (JVAL) 연도별 가격 이력
이 심층 분석에서는 Jpmorgan U S Value Factor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JVAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jpmorgan U S Value Factor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jpmorgan U S Value Factor Etf 주식 (JVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $46.75 | $45.89 | $0.862 | 89,857.0 | +0.48% |
| 2025-08 | $46.81 | $43.88 | $2.94 | 471,088.0 | +4.05% |
| 2025-07 | $45.78 | $44.21 | $1.57 | 420,445.0 | +1.11% |
| 2025-06 | $44.25 | $41.80 | $2.45 | 1,363,436.0 | +4.93% |
| 2025-05 | $43.01 | $40.03 | $2.98 | 729,897.0 | +5.37% |
| 2025-04 | $41.81 | $35.62 | $6.19 | 7,640,645.0 | -3.43% |
| 2025-03 | $44.11 | $40.63 | $3.48 | 1,551,802.0 | -5.65% |
| 2025-02 | $45.28 | $43.25 | $2.03 | 1,377,821.0 | -2.34% |
| 2025-01 | $45.49 | $42.60 | $2.89 | 1,202,249.0 | +4.05% |
Jpmorgan U S Value Factor Etf 주식 (JVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.86 | $42.83 | $3.03 | 806,195.0 | -5.27% |
| 2024-11 | $46.02 | $42.93 | $3.09 | 772,883.0 | +5.95% |
| 2024-10 | $44.24 | $42.80 | $1.44 | 2,053,391.0 | -1.31% |
| 2024-09 | $43.74 | $40.87 | $2.86 | 803,921.0 | +1.02% |
| 2024-08 | $43.20 | $39.31 | $3.89 | 1,470,606.0 | +1.43% |
| 2024-07 | $42.96 | $40.56 | $2.40 | 6,201,181.0 | +4.04% |
| 2024-06 | $41.39 | $40.29 | $1.10 | 883,493.0 | +0.00% |
| 2024-05 | $41.60 | $39.25 | $2.35 | 867,825.0 | +3.68% |
| 2024-04 | $41.73 | $39.10 | $2.63 | 1,646,968.0 | -5.29% |
| 2024-03 | $41.71 | $39.85 | $1.86 | 1,290,787.0 | +4.34% |
| 2024-02 | $39.92 | $38.27 | $1.65 | 4,496,304.0 | +3.80% |
| 2024-01 | $39.14 | $37.56 | $1.58 | 3,611,337.0 | -0.39% |
Jpmorgan U S Value Factor Etf 주식 (JVAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.84 | $36.11 | $2.73 | 1,586,554.0 | +6.60% |
| 2023-11 | $36.26 | $33.27 | $2.99 | 2,225,400.0 | +8.58% |
| 2023-10 | $35.22 | $32.76 | $2.46 | 3,459,961.0 | -3.78% |
| 2023-09 | $36.62 | $34.17 | $2.45 | 1,139,575.0 | -4.70% |
| 2023-08 | $37.29 | $35.14 | $2.15 | 3,056,954.0 | -2.60% |
| 2023-07 | $37.43 | $34.99 | $2.44 | 4,174,872.0 | +4.60% |
| 2023-06 | $35.82 | $33.42 | $2.40 | 800,998.0 | +6.54% |
| 2023-05 | $34.18 | $32.70 | $1.48 | 1,973,105.0 | -1.50% |
| 2023-04 | $34.42 | $33.00 | $1.42 | 9,670,689.0 | -0.18% |
| 2023-03 | $35.18 | $32.15 | $3.03 | 1,972,581.0 | -1.07% |
| 2023-02 | $36.49 | $34.29 | $2.20 | 3,648,402.0 | -2.96% |
| 2023-01 | $35.48 | $32.88 | $2.60 | 9,810,008.0 | +7.06% |
0.74%
자본화:
|
볼륨(24시간):