Stockscreener 앱 받기
45.61
0.39%
0.1759
시간 외 거래:
45.58
-0.0259
-0.06%
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 |
|---|---|---|---|---|---|
| 2025-07-25 | $45.61 | $45.27 | $0.3359 | 12,893.0 | +0.39% |
| 2025-07-24 | $45.71 | $45.38 | $0.33 | 27,820.0 | -0.77% |
| 2025-07-23 | $45.78 | $45.73 | $0.051 | 6,541.0 | +0.83% |
| 2025-07-22 | $45.47 | $45.09 | $0.3786 | 34,405.0 | +0.92% |
| 2025-07-21 | $45.26 | $44.93 | $0.33 | 39,713.0 | +0.06% |
| 2025-07-18 | $45.13 | $44.89 | $0.2403 | 16,251.0 | +0.05% |
| 2025-07-17 | $44.99 | $44.69 | $0.3005 | 17,850.0 | +0.64% |
| 2025-07-16 | $44.68 | $44.30 | $0.385 | 14,976.0 | +0.19% |
| 2025-07-15 | $45.21 | $44.57 | $0.6393 | 9,291.0 | -1.11% |
| 2025-07-14 | $45.10 | $44.90 | $0.2009 | 10,034.0 | -0.09% |
| 2025-07-11 | $45.20 | $45.00 | $0.1968 | 35,270.0 | -0.79% |
| 2025-07-10 | $45.65 | $45.28 | $0.3636 | 17,471.0 | +0.41% |
| 2025-07-09 | $45.38 | $44.99 | $0.3834 | 10,998.0 | +0.31% |
| 2025-07-08 | $45.33 | $44.99 | $0.34 | 20,293.0 | +0.53% |
| 2025-07-07 | $45.33 | $44.80 | $0.5299 | 28,078.0 | -1.09% |
| 2025-07-03 | $45.43 | $45.22 | $0.21 | 20,693.0 | +0.55% |
| 2025-07-02 | $45.15 | $44.69 | $0.4586 | 10,556.0 | +0.71% |
| 2025-07-01 | $45.00 | $44.21 | $0.7905 | 29,033.0 | +1.36% |
| 2025-06-30 | $44.25 | $44.10 | $0.1522 | 37,520.0 | +0.43% |
| 2025-06-27 | $44.13 | $43.76 | $0.3759 | 13,287.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $45.78 | $44.21 | $1.57 | 375,059.0 | +3.11% |
| 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% |
0.43%
0.12%
자본화:
|
볼륨(24시간):