Jpmorgan US Quality Fact... Historical Data - JQUA

기업명	Etf 심볼	시장	주식 타입
Jpmorgan US Quality Factor ETF	JQUA	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.00	0.00%	49.91	09:00:00

개장가	저가	고가	종가	전일 종가
				49.91

JQUA Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	50.12	50.935	49.84	50.40	405,798	-0.21	-0.42%
1개월	52.67	52.715	49.605	50.89	488,531	-2.76	-5.24%
3개월	50.57	53.035	49.605	51.60	579,511	-0.66	-1.31%
6개월	42.82	53.035	42.82	49.12	653,186	7.09	16.56%
1년	41.84	53.035	40.72	46.99	527,243	8.07	19.29%
3년	39.60	53.035	34.47	44.85	249,877	10.31	26.04%
5년	28.5507	53.035	21.7196	42.99	174,264	21.36	74.81%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	49.91	-0.15	-0.30%	49.96	50.63	49.84	479,888
01 5월(5) 2024	50.06	-0.76	-1.50%	50.67	50.70	50.06	333,522
30 4월(4) 2024	50.82	0.06	0.12%	50.83	50.935	50.5943	410,256
27 4월(4) 2024	50.76	0.28	0.55%	50.61	50.8899	50.531	371,927
26 4월(4) 2024	50.48	-0.22	-0.43%	50.18	50.5397	49.9411	451,686
25 4월(4) 2024	50.70	0.06	0.12%	50.78	50.8321	50.454	415,691
24 4월(4) 2024	50.64	0.48	0.96%	50.35	50.755	50.31	466,814
23 4월(4) 2024	50.16	0.38	0.76%	50.10	50.43	49.80	494,946
20 4월(4) 2024	49.78	-0.21	-0.42%	50.02	50.10	49.605	505,468
19 4월(4) 2024	49.99	-0.03	-0.06%	50.21	50.39	49.88	385,810
18 4월(4) 2024	50.02	-0.38	-0.75%	50.57	50.57	49.95	581,535
17 4월(4) 2024	50.40	-0.04	-0.08%	50.48	50.6441	50.26	651,873
16 4월(4) 2024	50.44	-0.69	-1.35%	51.50	51.55	50.36	480,126
13 4월(4) 2024	51.13	-0.66	-1.27%	51.49	51.58	50.95	446,340
12 4월(4) 2024	51.79	0.13	0.25%	51.79	51.99	51.42	1,037,066
11 4월(4) 2024	51.66	-0.62	-1.19%	51.70	51.85	51.48	583,909
10 4월(4) 2024	52.28	0.12	0.23%	52.36	52.3657	51.77	705,360
09 4월(4) 2024	52.16	0.05	0.10%	52.18	52.25	52.05	191,893
06 4월(4) 2024	52.11	0.47	0.91%	51.76	52.29	51.71	373,668
05 4월(4) 2024	51.64	-0.65	-1.24%	52.67	52.715	51.58	463,288
04 4월(4) 2024	52.29	-0.02	-0.04%	52.25	52.47	52.13	496,604
03 4월(4) 2024	52.31	-0.36	-0.68%	52.29	52.34	52.0998	335,641