JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
68.07
+0.44 (0.65%)
Oct 8, 2025, 2:43 PM EDT - Market open
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 68.15 | 68.15 | 67.26 | 67.63 | 67.63 | -0.50% | 62,917 |
| Oct 6, 2025 | 68.12 | 68.27 | 67.90 | 67.97 | 67.97 | 0.24% | 49,265 |
| Oct 3, 2025 | 68.10 | 68.26 | 67.79 | 67.81 | 67.81 | -0.34% | 33,916 |
| Oct 2, 2025 | 68.12 | 68.12 | 67.67 | 68.04 | 68.04 | 0.21% | 50,276 |
| Oct 1, 2025 | 67.52 | 68.01 | 67.44 | 67.90 | 67.90 | - | 471,914 |
| Sep 30, 2025 | 67.75 | 67.92 | 67.43 | 67.90 | 67.90 | 0.16% | 35,555 |
| Sep 29, 2025 | 67.87 | 67.92 | 67.65 | 67.80 | 67.80 | 0.29% | 30,669 |
| Sep 26, 2025 | 67.43 | 67.67 | 67.22 | 67.60 | 67.60 | 0.61% | 45,305 |
| Sep 25, 2025 | 67.06 | 67.26 | 66.81 | 67.19 | 67.19 | -0.43% | 101,663 |
| Sep 24, 2025 | 68.15 | 68.15 | 67.45 | 67.48 | 67.48 | -0.84% | 35,986 |
| Sep 23, 2025 | 68.24 | 68.31 | 67.90 | 68.05 | 68.05 | -0.45% | 42,387 |
| Sep 22, 2025 | 67.89 | 68.47 | 67.87 | 68.36 | 68.20 | 0.41% | 36,893 |
| Sep 19, 2025 | 68.16 | 68.19 | 67.69 | 68.08 | 67.92 | 0.27% | 34,800 |
| Sep 18, 2025 | 67.76 | 68.10 | 67.76 | 67.90 | 67.74 | 0.83% | 49,495 |
| Sep 17, 2025 | 67.49 | 67.58 | 67.00 | 67.34 | 67.18 | -0.01% | 30,989 |
| Sep 16, 2025 | 67.63 | 67.70 | 67.24 | 67.35 | 67.19 | -0.37% | 45,982 |
| Sep 15, 2025 | 67.53 | 67.75 | 67.53 | 67.60 | 67.44 | 0.28% | 45,282 |
| Sep 12, 2025 | 67.66 | 67.66 | 67.38 | 67.41 | 67.25 | -0.37% | 38,301 |
| Sep 11, 2025 | 67.41 | 67.80 | 67.31 | 67.66 | 67.50 | 0.68% | 55,594 |
| Sep 10, 2025 | 67.26 | 67.47 | 66.97 | 67.20 | 67.04 | 0.76% | 80,664 |
| Sep 9, 2025 | 66.56 | 66.73 | 66.22 | 66.69 | 66.53 | 0.20% | 72,222 |
| Sep 8, 2025 | 66.34 | 66.56 | 66.34 | 66.56 | 66.40 | 0.71% | 65,697 |
| Sep 5, 2025 | 66.45 | 66.45 | 65.53 | 66.09 | 65.93 | 0.20% | 326,496 |
| Sep 4, 2025 | 65.45 | 65.96 | 65.39 | 65.96 | 65.80 | 0.93% | 43,684 |
| Sep 3, 2025 | 65.35 | 65.47 | 65.03 | 65.35 | 65.19 | 0.32% | 51,830 |
| Sep 2, 2025 | 64.61 | 65.19 | 64.61 | 65.14 | 64.98 | -0.56% | 42,210 |
| Aug 29, 2025 | 65.87 | 65.87 | 65.31 | 65.51 | 65.35 | -0.73% | 54,311 |
| Aug 28, 2025 | 65.66 | 66.01 | 65.66 | 65.99 | 65.83 | 0.70% | 73,906 |
| Aug 27, 2025 | 65.35 | 65.68 | 65.35 | 65.53 | 65.37 | 0.18% | 49,409 |
| Aug 26, 2025 | 65.00 | 65.43 | 65.00 | 65.41 | 65.25 | 0.54% | 186,609 |
| Aug 25, 2025 | 65.29 | 65.35 | 65.06 | 65.06 | 64.90 | -0.51% | 43,773 |
| Aug 22, 2025 | 64.73 | 65.61 | 64.71 | 65.39 | 65.23 | 1.29% | 70,043 |
| Aug 21, 2025 | 64.49 | 64.75 | 64.36 | 64.56 | 64.41 | -0.36% | 64,489 |
| Aug 20, 2025 | 64.63 | 64.88 | 64.10 | 64.79 | 64.64 | 0.15% | 44,761 |
| Aug 19, 2025 | 65.12 | 65.14 | 64.53 | 64.69 | 64.54 | -0.65% | 56,121 |
| Aug 18, 2025 | 64.92 | 65.15 | 64.91 | 65.12 | 64.96 | 0.18% | 47,020 |
| Aug 15, 2025 | 65.14 | 65.14 | 64.87 | 65.00 | 64.84 | -0.15% | 38,344 |
| Aug 14, 2025 | 65.04 | 65.25 | 64.90 | 65.10 | 64.94 | -0.35% | 80,703 |
| Aug 13, 2025 | 65.50 | 65.60 | 65.02 | 65.33 | 65.17 | 0.05% | 48,156 |
| Aug 12, 2025 | 64.86 | 65.32 | 64.79 | 65.30 | 65.14 | 1.02% | 48,231 |
| Aug 11, 2025 | 64.88 | 64.97 | 64.51 | 64.64 | 64.49 | -0.34% | 57,072 |
| Aug 8, 2025 | 64.86 | 65.14 | 64.76 | 64.86 | 64.71 | 0.30% | 60,815 |
| Aug 7, 2025 | 65.33 | 65.33 | 64.26 | 64.67 | 64.52 | -0.45% | 42,081 |
| Aug 6, 2025 | 64.59 | 64.99 | 64.41 | 64.96 | 64.80 | 0.81% | 80,457 |
| Aug 5, 2025 | 64.93 | 65.00 | 64.32 | 64.44 | 64.28 | -0.74% | 66,869 |
| Aug 4, 2025 | 64.27 | 64.92 | 64.27 | 64.92 | 64.77 | 1.60% | 41,524 |
| Aug 1, 2025 | 63.97 | 64.25 | 63.29 | 63.90 | 63.75 | -1.28% | 56,446 |
| Jul 31, 2025 | 65.32 | 65.41 | 64.60 | 64.73 | 64.58 | -0.37% | 33,455 |
| Jul 30, 2025 | 64.91 | 65.24 | 64.66 | 64.97 | 64.81 | 0.15% | 41,792 |
| Jul 29, 2025 | 65.09 | 65.24 | 64.76 | 64.87 | 64.72 | -0.18% | 49,274 |