JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
69.34
-0.64 (-0.91%)
Jan 8, 2026, 2:26 PM EST - Market open
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 69.91 | 69.91 | 69.39 | 69.51 | - | -0.67% | 17,497 |
| Jan 7, 2026 | 70.18 | 70.30 | 69.88 | 69.98 | 69.98 | -0.38% | 216,661 |
| Jan 6, 2026 | 69.42 | 70.28 | 69.42 | 70.25 | 70.25 | 1.38% | 171,851 |
| Jan 5, 2026 | 69.22 | 69.46 | 69.12 | 69.30 | 69.30 | 0.78% | 63,038 |
| Jan 2, 2026 | 68.60 | 68.80 | 68.29 | 68.76 | 68.76 | 0.90% | 85,380 |
| Dec 31, 2025 | 68.79 | 68.79 | 68.15 | 68.15 | 68.15 | -0.90% | 61,805 |
| Dec 30, 2025 | 68.98 | 69.05 | 68.77 | 68.77 | 68.77 | -0.35% | 83,105 |
| Dec 29, 2025 | 68.95 | 69.24 | 68.88 | 69.01 | 69.01 | -0.42% | 94,263 |
| Dec 26, 2025 | 69.42 | 69.42 | 69.20 | 69.30 | 69.30 | -0.09% | 63,551 |
| Dec 24, 2025 | 69.15 | 69.43 | 69.11 | 69.37 | 69.37 | 0.28% | 28,615 |
| Dec 23, 2025 | 69.05 | 69.17 | 68.79 | 69.17 | 69.17 | -0.12% | 44,492 |
| Dec 22, 2025 | 69.11 | 69.26 | 69.01 | 69.25 | 69.08 | 0.87% | 85,898 |
| Dec 19, 2025 | 68.08 | 68.76 | 68.08 | 68.65 | 68.48 | 1.24% | 108,116 |
| Dec 18, 2025 | 67.90 | 68.27 | 67.72 | 67.81 | 67.64 | 0.91% | 68,655 |
| Dec 17, 2025 | 68.18 | 68.18 | 67.20 | 67.20 | 67.03 | -1.16% | 75,663 |
| Dec 16, 2025 | 68.02 | 68.26 | 67.66 | 67.99 | 67.82 | -0.35% | 77,776 |
| Dec 15, 2025 | 68.79 | 68.81 | 68.18 | 68.23 | 68.06 | -0.35% | 55,600 |
| Dec 12, 2025 | 69.55 | 69.55 | 68.29 | 68.47 | 68.30 | -1.72% | 52,693 |
| Dec 11, 2025 | 69.08 | 69.71 | 68.98 | 69.67 | 69.50 | 0.36% | 69,683 |
| Dec 10, 2025 | 68.97 | 69.59 | 68.79 | 69.42 | 69.25 | 0.79% | 48,116 |
| Dec 9, 2025 | 68.79 | 69.20 | 68.79 | 68.88 | 68.71 | -0.07% | 46,376 |
| Dec 8, 2025 | 69.29 | 69.29 | 68.73 | 68.93 | 68.75 | -0.24% | 47,348 |
| Dec 5, 2025 | 68.88 | 69.27 | 68.88 | 69.09 | 68.92 | 0.42% | 61,442 |
| Dec 4, 2025 | 68.63 | 68.92 | 68.51 | 68.80 | 68.63 | 0.28% | 72,880 |
| Dec 3, 2025 | 68.14 | 68.66 | 68.10 | 68.61 | 68.44 | 0.40% | 68,385 |
| Dec 2, 2025 | 68.54 | 68.61 | 68.21 | 68.34 | 68.17 | 0.23% | 46,696 |
| Dec 1, 2025 | 68.24 | 68.56 | 68.01 | 68.18 | 68.01 | -0.71% | 41,177 |
| Nov 28, 2025 | 68.34 | 68.67 | 68.24 | 68.67 | 68.50 | 0.79% | 20,525 |
| Nov 26, 2025 | 67.91 | 68.40 | 67.91 | 68.13 | 67.96 | 0.65% | 41,196 |
| Nov 25, 2025 | 66.80 | 67.75 | 66.75 | 67.69 | 67.52 | 1.20% | 81,225 |
| Nov 24, 2025 | 66.13 | 66.91 | 66.13 | 66.89 | 66.72 | 1.69% | 49,729 |
| Nov 21, 2025 | 65.47 | 66.29 | 64.82 | 65.78 | 65.62 | 0.90% | 81,168 |
| Nov 20, 2025 | 67.57 | 67.69 | 65.19 | 65.19 | 65.03 | -2.10% | 56,830 |
| Nov 19, 2025 | 66.41 | 66.90 | 66.29 | 66.59 | 66.43 | 0.29% | 54,086 |
| Nov 18, 2025 | 66.30 | 66.84 | 65.91 | 66.40 | 66.24 | -0.43% | 66,696 |
| Nov 17, 2025 | 67.30 | 67.72 | 66.40 | 66.69 | 66.53 | -1.19% | 60,236 |
| Nov 14, 2025 | 66.70 | 67.97 | 66.59 | 67.49 | 67.32 | 0.07% | 41,614 |
| Nov 13, 2025 | 68.61 | 68.61 | 67.35 | 67.44 | 67.27 | -2.03% | 33,848 |
| Nov 12, 2025 | 68.99 | 69.13 | 68.72 | 68.84 | 68.67 | 0.11% | 43,727 |
| Nov 11, 2025 | 68.57 | 68.93 | 68.46 | 68.76 | 68.59 | -0.21% | 49,631 |
| Nov 10, 2025 | 68.46 | 69.03 | 68.32 | 68.91 | 68.74 | 1.52% | 58,622 |
| Nov 7, 2025 | 67.14 | 67.88 | 66.64 | 67.88 | 67.71 | 0.45% | 40,712 |
| Nov 6, 2025 | 68.06 | 68.07 | 67.30 | 67.57 | 67.40 | -0.88% | 55,282 |
| Nov 5, 2025 | 67.71 | 68.43 | 67.71 | 68.17 | 68.00 | 0.66% | 52,241 |
| Nov 4, 2025 | 67.78 | 68.21 | 67.60 | 67.72 | 67.55 | -1.51% | 61,299 |
| Nov 3, 2025 | 68.97 | 69.01 | 68.27 | 68.76 | 68.59 | 0.04% | 43,341 |
| Oct 31, 2025 | 68.83 | 68.90 | 68.38 | 68.73 | 68.56 | 0.38% | 36,786 |
| Oct 30, 2025 | 68.55 | 69.19 | 68.43 | 68.47 | 68.30 | -0.78% | 68,874 |
| Oct 29, 2025 | 69.10 | 69.35 | 68.68 | 69.01 | 68.84 | -0.14% | 43,775 |
| Oct 28, 2025 | 69.43 | 69.43 | 69.06 | 69.10 | 68.93 | -0.43% | 68,033 |