JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
61.62
+0.40 (0.65%)
At close: Jun 3, 2025, 4:00 PM
61.62
0.00 (0.00%)
After-hours: Jun 3, 2025, 6:30 PM EDT
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 61.26 | 61.69 | 61.22 | 61.62 | 61.62 | 0.65% | 70,640 |
| Jun 2, 2025 | 60.47 | 61.23 | 60.47 | 61.22 | 61.22 | 0.57% | 43,982 |
| May 30, 2025 | 60.52 | 60.98 | 60.16 | 60.87 | 60.87 | 0.33% | 45,768 |
| May 29, 2025 | 61.17 | 61.17 | 60.44 | 60.67 | 60.67 | -0.16% | 50,090 |
| May 28, 2025 | 61.03 | 61.11 | 60.71 | 60.77 | 60.77 | -0.38% | 147,722 |
| May 27, 2025 | 60.64 | 61.00 | 60.34 | 61.00 | 61.00 | 1.83% | 32,128 |
| May 23, 2025 | 59.40 | 60.13 | 59.40 | 59.91 | 59.91 | -0.26% | 29,800 |
| May 22, 2025 | 60.06 | 60.45 | 59.96 | 60.06 | 60.06 | -0.27% | 37,200 |
| May 21, 2025 | 60.81 | 61.13 | 60.01 | 60.22 | 60.22 | -1.81% | 32,188 |
| May 20, 2025 | 61.35 | 61.46 | 60.97 | 61.33 | 61.33 | -0.36% | 216,369 |
| May 19, 2025 | 60.66 | 61.57 | 60.66 | 61.55 | 61.55 | 0.31% | 52,681 |
| May 16, 2025 | 60.78 | 61.36 | 60.78 | 61.36 | 61.36 | 0.92% | 33,934 |
| May 15, 2025 | 60.34 | 60.87 | 60.30 | 60.80 | 60.80 | 0.30% | 37,372 |
| May 14, 2025 | 60.74 | 60.84 | 60.43 | 60.62 | 60.62 | -0.06% | 96,623 |
| May 13, 2025 | 60.15 | 60.92 | 60.14 | 60.66 | 60.66 | 0.82% | 54,822 |
| May 12, 2025 | 60.04 | 60.16 | 59.59 | 60.16 | 60.16 | 2.98% | 82,279 |
| May 9, 2025 | 58.75 | 58.75 | 58.19 | 58.42 | 58.42 | -0.17% | 361,781 |
| May 8, 2025 | 58.66 | 59.07 | 58.29 | 58.52 | 58.52 | 0.50% | 42,939 |
| May 7, 2025 | 57.89 | 58.30 | 57.78 | 58.23 | 58.23 | 0.55% | 76,003 |
| May 6, 2025 | 57.73 | 58.12 | 57.61 | 57.91 | 57.91 | -0.86% | 60,248 |
| May 5, 2025 | 58.06 | 58.75 | 58.03 | 58.41 | 58.41 | -0.21% | 63,891 |
| May 2, 2025 | 58.14 | 58.69 | 58.14 | 58.53 | 58.53 | 1.93% | 43,080 |
| May 1, 2025 | 57.62 | 58.02 | 57.39 | 57.42 | 57.42 | 0.35% | 51,964 |
| Apr 30, 2025 | 56.26 | 57.28 | 55.87 | 57.22 | 57.22 | 0.26% | 42,667 |
| 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 |