JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
57.07
+0.36 (0.63%)
Apr 29, 2025, 4:00 PM EDT - Market closed
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 56.46 | 57.22 | 56.46 | 57.07 | 57.07 | 0.64% | 144,400 |
| Apr 28, 2025 | 56.85 | 56.91 | 56.10 | 56.71 | 56.71 | 0.19% | 94,882 |
| Apr 25, 2025 | 56.24 | 56.61 | 56.04 | 56.60 | 56.60 | 0.57% | 32,748 |
| Apr 24, 2025 | 55.17 | 56.34 | 55.17 | 56.28 | 56.28 | 2.35% | 47,971 |
| Apr 23, 2025 | 55.41 | 56.13 | 54.71 | 54.99 | 54.99 | 1.95% | 62,511 |
| Apr 22, 2025 | 53.08 | 54.09 | 53.08 | 53.94 | 53.94 | 2.70% | 253,499 |
| Apr 21, 2025 | 53.51 | 53.51 | 51.93 | 52.52 | 52.52 | -2.74% | 118,580 |
| Apr 17, 2025 | 54.01 | 54.41 | 53.74 | 54.00 | 54.00 | 0.35% | 51,031 |
| Apr 16, 2025 | 54.26 | 54.66 | 53.28 | 53.81 | 53.81 | -1.82% | 51,759 |
| Apr 15, 2025 | 54.76 | 55.25 | 54.74 | 54.81 | 54.81 | 0.18% | 60,384 |
| Apr 14, 2025 | 55.13 | 55.13 | 54.35 | 54.71 | 54.71 | 1.02% | 34,507 |
| Apr 11, 2025 | 53.23 | 54.31 | 52.76 | 54.16 | 54.16 | 1.65% | 84,115 |
| Apr 10, 2025 | 53.98 | 53.98 | 51.84 | 53.28 | 53.28 | -3.48% | 193,480 |
| Apr 9, 2025 | 50.06 | 55.37 | 49.90 | 55.20 | 55.20 | 9.76% | 65,694 |
| Apr 8, 2025 | 52.90 | 53.16 | 49.76 | 50.29 | 50.29 | -1.37% | 537,011 |
| Apr 7, 2025 | 49.25 | 52.68 | 48.68 | 50.99 | 50.99 | -0.02% | 502,627 |
| Apr 4, 2025 | 52.79 | 52.91 | 50.85 | 51.00 | 51.00 | -6.25% | 490,200 |
| Apr 3, 2025 | 55.11 | 55.67 | 54.36 | 54.40 | 54.40 | -5.11% | 67,292 |
| Apr 2, 2025 | 56.07 | 57.43 | 56.07 | 57.33 | 57.33 | 1.06% | 51,061 |
| Apr 1, 2025 | 56.16 | 56.76 | 55.77 | 56.73 | 56.73 | 0.66% | 108,965 |
| Mar 31, 2025 | 55.37 | 56.52 | 55.10 | 56.36 | 56.36 | 0.50% | 164,273 |
| 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 |