JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
64.53
+0.10 (0.16%)
Jul 18, 2025, 4:00 PM - Market closed
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 64.64 | 64.64 | 64.32 | 64.53 | 64.53 | 0.16% | 60,228 |
| Jul 17, 2025 | 63.99 | 64.50 | 63.99 | 64.43 | 64.43 | 0.64% | 32,890 |
| Jul 16, 2025 | 63.79 | 64.03 | 63.40 | 64.02 | 64.02 | 0.38% | 33,698 |
| Jul 15, 2025 | 64.39 | 64.39 | 63.77 | 63.78 | 63.78 | -0.76% | 50,411 |
| Jul 14, 2025 | 63.72 | 64.27 | 63.72 | 64.27 | 64.27 | 0.83% | 31,250 |
| Jul 11, 2025 | 63.90 | 63.96 | 63.72 | 63.74 | 63.74 | -0.72% | 77,811 |
| Jul 10, 2025 | 64.48 | 64.48 | 63.92 | 64.20 | 64.20 | -0.39% | 44,113 |
| Jul 9, 2025 | 64.37 | 64.45 | 64.11 | 64.45 | 64.45 | 0.53% | 43,844 |
| Jul 8, 2025 | 64.52 | 64.52 | 63.95 | 64.11 | 64.11 | -0.53% | 37,620 |
| Jul 7, 2025 | 64.46 | 64.56 | 64.03 | 64.45 | 64.45 | -0.26% | 75,681 |
| Jul 3, 2025 | 64.11 | 64.68 | 64.11 | 64.62 | 64.62 | 1.03% | 58,509 |
| Jul 2, 2025 | 63.56 | 63.96 | 63.56 | 63.96 | 63.96 | 0.30% | 76,176 |
| Jul 1, 2025 | 64.04 | 64.20 | 63.51 | 63.77 | 63.77 | -0.81% | 230,015 |
| Jun 30, 2025 | 63.99 | 64.31 | 63.90 | 64.29 | 64.29 | 1.05% | 200,528 |
| Jun 27, 2025 | 63.45 | 63.96 | 63.36 | 63.62 | 63.62 | 0.35% | 38,661 |
| Jun 26, 2025 | 63.02 | 63.43 | 62.91 | 63.40 | 63.40 | 0.99% | 31,684 |
| Jun 25, 2025 | 63.15 | 63.15 | 62.71 | 62.78 | 62.78 | -0.38% | 196,529 |
| Jun 24, 2025 | 62.45 | 63.08 | 62.45 | 63.02 | 63.02 | 1.17% | 74,429 |
| Jun 23, 2025 | 61.61 | 62.30 | 61.37 | 62.29 | 62.15 | 1.04% | 45,364 |
| Jun 20, 2025 | 62.02 | 62.02 | 61.48 | 61.65 | 61.51 | -0.11% | 73,849 |
| Jun 18, 2025 | 61.77 | 62.06 | 61.71 | 61.72 | 61.58 | 0.05% | 24,735 |
| Jun 17, 2025 | 61.82 | 62.06 | 61.58 | 61.69 | 61.55 | -0.53% | 46,809 |
| Jun 16, 2025 | 61.97 | 62.27 | 61.97 | 62.02 | 61.88 | 0.86% | 40,821 |
| Jun 13, 2025 | 61.56 | 62.06 | 61.33 | 61.49 | 61.35 | -1.09% | 37,908 |
| Jun 12, 2025 | 61.80 | 62.17 | 61.76 | 62.17 | 62.03 | 0.39% | 41,613 |
| Jun 11, 2025 | 61.84 | 62.20 | 61.75 | 61.93 | 61.79 | 0.10% | 43,323 |
| Jun 10, 2025 | 61.96 | 62.02 | 61.57 | 61.87 | 61.73 | - | 123,119 |
| Jun 9, 2025 | 61.84 | 62.11 | 61.80 | 61.87 | 61.73 | -0.40% | 40,955 |
| Jun 6, 2025 | 62.08 | 62.22 | 61.95 | 62.12 | 61.98 | 0.91% | 37,476 |
| Jun 5, 2025 | 61.80 | 62.04 | 61.41 | 61.56 | 61.42 | -0.23% | 39,151 |
| Jun 4, 2025 | 61.74 | 61.90 | 61.66 | 61.70 | 61.56 | 0.13% | 58,704 |
| Jun 3, 2025 | 61.26 | 61.69 | 61.22 | 61.62 | 61.48 | 0.65% | 70,640 |
| Jun 2, 2025 | 60.47 | 61.23 | 60.47 | 61.22 | 61.09 | 0.57% | 43,982 |
| May 30, 2025 | 60.52 | 60.98 | 60.16 | 60.87 | 60.74 | 0.33% | 45,768 |
| May 29, 2025 | 61.17 | 61.17 | 60.44 | 60.67 | 60.54 | -0.16% | 50,090 |
| May 28, 2025 | 61.03 | 61.11 | 60.71 | 60.77 | 60.63 | -0.38% | 147,722 |
| May 27, 2025 | 60.64 | 61.00 | 60.34 | 61.00 | 60.87 | 1.83% | 32,128 |
| May 23, 2025 | 59.40 | 60.13 | 59.40 | 59.91 | 59.77 | -0.26% | 29,800 |
| May 22, 2025 | 60.06 | 60.45 | 59.96 | 60.06 | 59.93 | -0.27% | 37,200 |
| May 21, 2025 | 60.81 | 61.13 | 60.01 | 60.22 | 60.09 | -1.81% | 32,188 |
| May 20, 2025 | 61.35 | 61.46 | 60.97 | 61.33 | 61.20 | -0.36% | 216,369 |
| May 19, 2025 | 60.66 | 61.57 | 60.66 | 61.55 | 61.41 | 0.31% | 52,681 |
| May 16, 2025 | 60.78 | 61.36 | 60.78 | 61.36 | 61.22 | 0.92% | 33,934 |
| May 15, 2025 | 60.34 | 60.87 | 60.30 | 60.80 | 60.67 | 0.30% | 37,372 |
| May 14, 2025 | 60.74 | 60.84 | 60.43 | 60.62 | 60.49 | -0.06% | 96,623 |
| May 13, 2025 | 60.15 | 60.92 | 60.14 | 60.66 | 60.52 | 0.82% | 54,822 |
| May 12, 2025 | 60.04 | 60.16 | 59.59 | 60.16 | 60.03 | 2.98% | 82,279 |
| May 9, 2025 | 58.75 | 58.75 | 58.19 | 58.42 | 58.29 | -0.17% | 361,781 |
| May 8, 2025 | 58.66 | 59.07 | 58.29 | 58.52 | 58.39 | 0.50% | 42,939 |
| May 7, 2025 | 57.89 | 58.30 | 57.78 | 58.23 | 58.10 | 0.55% | 76,003 |