JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
56.33
+0.25 (0.44%)
Mar 31, 2025, 3:25 PM EDT - Market open
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 55.37 | 55.77 | 55.52 | 55.62 | - | -0.82% | 9,379 |
| Mar 28, 2025 | 56.96 | 56.98 | 55.85 | 56.08 | 56.08 | -1.75% | 192,989 |
| Mar 27, 2025 | 57.32 | 57.61 | 56.89 | 57.08 | 57.08 | -0.89% | 52,109 |
| Mar 26, 2025 | 58.31 | 58.31 | 57.36 | 57.59 | 57.59 | -1.32% | 68,062 |
| Mar 25, 2025 | 58.40 | 58.53 | 58.14 | 58.36 | 58.36 | -0.03% | 162,810 |
| Mar 24, 2025 | 57.81 | 58.40 | 57.71 | 58.38 | 58.27 | 2.17% | 42,631 |
| Mar 21, 2025 | 56.69 | 57.14 | 56.50 | 57.14 | 57.03 | -0.14% | 89,307 |
| Mar 20, 2025 | 57.03 | 57.71 | 56.99 | 57.22 | 57.11 | -0.21% | 46,253 |
| Mar 19, 2025 | 56.70 | 57.74 | 56.62 | 57.34 | 57.23 | 1.45% | 50,603 |
| Mar 18, 2025 | 56.84 | 56.84 | 56.36 | 56.52 | 56.41 | -1.36% | 59,054 |
| Mar 17, 2025 | 56.43 | 57.54 | 56.43 | 57.30 | 57.19 | 1.40% | 38,015 |
| Mar 14, 2025 | 55.70 | 56.51 | 55.65 | 56.51 | 56.40 | 2.52% | 59,200 |
| Mar 13, 2025 | 55.95 | 55.95 | 54.93 | 55.12 | 55.01 | -1.66% | 45,958 |
| Mar 12, 2025 | 56.40 | 56.69 | 55.60 | 56.05 | 55.94 | 0.68% | 122,443 |
| Mar 11, 2025 | 55.63 | 56.27 | 55.22 | 55.67 | 55.56 | -0.16% | 125,351 |
| Mar 10, 2025 | 56.49 | 56.59 | 55.26 | 55.76 | 55.65 | -3.01% | 181,596 |
| Mar 7, 2025 | 57.12 | 57.52 | 56.13 | 57.49 | 57.38 | 0.31% | 119,749 |
| Mar 6, 2025 | 57.98 | 58.35 | 57.13 | 57.31 | 57.20 | -2.68% | 85,486 |
| Mar 5, 2025 | 58.15 | 59.02 | 57.87 | 58.89 | 58.78 | 1.23% | 48,721 |
| Mar 4, 2025 | 58.43 | 59.12 | 57.48 | 58.17 | 58.06 | -1.12% | 125,360 |
| Mar 3, 2025 | 60.25 | 60.25 | 58.58 | 58.83 | 58.72 | -1.83% | 194,488 |
| Feb 28, 2025 | 59.05 | 60.00 | 58.85 | 59.93 | 59.81 | 1.37% | 59,477 |
| Feb 27, 2025 | 60.33 | 60.48 | 59.10 | 59.12 | 59.01 | -1.53% | 63,607 |
| Feb 26, 2025 | 60.01 | 60.61 | 59.88 | 60.04 | 59.92 | 0.50% | 63,629 |
| Feb 25, 2025 | 59.98 | 59.98 | 59.12 | 59.74 | 59.63 | -0.33% | 66,185 |
| Feb 24, 2025 | 60.48 | 60.48 | 59.75 | 59.94 | 59.82 | -0.65% | 40,872 |
| Feb 21, 2025 | 61.75 | 61.75 | 60.25 | 60.33 | 60.21 | -2.41% | 238,405 |
| Feb 20, 2025 | 62.28 | 62.28 | 61.42 | 61.82 | 61.70 | -1.06% | 52,816 |
| Feb 19, 2025 | 62.42 | 62.56 | 62.20 | 62.48 | 62.36 | -0.19% | 38,848 |
| Feb 18, 2025 | 62.60 | 62.60 | 62.34 | 62.60 | 62.48 | 0.24% | 62,568 |
| Feb 14, 2025 | 62.41 | 62.53 | 62.16 | 62.45 | 62.33 | 0.05% | 51,489 |
| Feb 13, 2025 | 62.04 | 62.42 | 61.86 | 62.42 | 62.30 | 1.07% | 57,643 |
| Feb 12, 2025 | 61.34 | 61.96 | 61.34 | 61.76 | 61.64 | -0.48% | 49,372 |
| Feb 11, 2025 | 62.11 | 62.13 | 61.81 | 62.06 | 61.94 | -0.40% | 58,876 |
| Feb 10, 2025 | 62.31 | 62.37 | 62.09 | 62.31 | 62.19 | 0.66% | 60,259 |
| Feb 7, 2025 | 62.56 | 62.61 | 61.85 | 61.90 | 61.78 | -0.67% | 60,891 |
| Feb 6, 2025 | 62.39 | 62.42 | 61.94 | 62.32 | 62.20 | 0.27% | 79,546 |
| Feb 5, 2025 | 61.66 | 62.16 | 61.50 | 62.15 | 62.03 | 1.22% | 134,457 |
| Feb 4, 2025 | 61.40 | 61.64 | 61.27 | 61.40 | 61.28 | 0.28% | 204,348 |
| Feb 3, 2025 | 60.24 | 61.50 | 60.24 | 61.23 | 61.11 | -0.34% | 64,712 |
| Jan 31, 2025 | 61.95 | 62.24 | 61.34 | 61.44 | 61.32 | -0.52% | 61,792 |
| Jan 30, 2025 | 61.35 | 61.91 | 61.35 | 61.76 | 61.64 | 1.36% | 40,467 |
| Jan 29, 2025 | 61.02 | 61.22 | 60.73 | 60.93 | 60.81 | -0.28% | 72,710 |
| Jan 28, 2025 | 60.84 | 61.18 | 60.39 | 61.10 | 60.98 | 0.89% | 59,488 |
| Jan 27, 2025 | 60.61 | 60.79 | 60.18 | 60.56 | 60.44 | -2.37% | 109,580 |
| Jan 24, 2025 | 62.26 | 62.26 | 61.87 | 62.03 | 61.91 | -0.16% | 116,171 |
| Jan 23, 2025 | 61.76 | 62.15 | 61.68 | 62.13 | 62.01 | 0.49% | 149,878 |
| Jan 22, 2025 | 62.01 | 62.03 | 61.79 | 61.83 | 61.71 | 0.55% | 102,602 |
| Jan 21, 2025 | 61.05 | 61.56 | 61.02 | 61.49 | 61.37 | 1.35% | 154,438 |
| Jan 17, 2025 | 60.81 | 60.84 | 60.52 | 60.67 | 60.55 | 0.76% | 121,196 |