JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
70.35
+1.91 (2.79%)
Feb 6, 2026, 2:22 PM EST - Market open
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 69.21 | 70.29 | 69.21 | 70.24 | - | 2.63% | 45,935 |
| Feb 5, 2026 | 68.48 | 69.16 | 68.17 | 68.44 | 68.44 | -0.81% | 150,347 |
| Feb 4, 2026 | 70.05 | 70.05 | 68.40 | 69.00 | 69.00 | -1.81% | 97,993 |
| Feb 3, 2026 | 71.18 | 71.18 | 69.55 | 70.27 | 70.27 | -0.68% | 77,467 |
| Feb 2, 2026 | 69.91 | 70.93 | 69.91 | 70.75 | 70.75 | 0.97% | 91,929 |
| Jan 30, 2026 | 70.59 | 70.96 | 69.75 | 70.07 | 70.07 | -1.15% | 63,989 |
| Jan 29, 2026 | 71.23 | 71.23 | 69.95 | 70.89 | 70.89 | -0.06% | 93,834 |
| Jan 28, 2026 | 71.08 | 71.19 | 70.81 | 70.93 | 70.93 | 0.07% | 60,797 |
| Jan 27, 2026 | 70.76 | 70.98 | 70.70 | 70.88 | 70.88 | 0.68% | 201,655 |
| Jan 26, 2026 | 70.14 | 70.58 | 70.14 | 70.40 | 70.40 | 0.43% | 71,730 |
| Jan 23, 2026 | 70.17 | 70.34 | 69.94 | 70.10 | 70.10 | -0.37% | 214,094 |
| Jan 22, 2026 | 70.80 | 70.80 | 70.19 | 70.36 | 70.36 | 0.09% | 529,711 |
| Jan 21, 2026 | 69.72 | 70.64 | 69.57 | 70.30 | 70.30 | 1.27% | 681,304 |
| Jan 20, 2026 | 69.59 | 70.15 | 69.35 | 69.42 | 69.42 | -1.64% | 87,606 |
| Jan 16, 2026 | 70.78 | 70.81 | 70.39 | 70.58 | 70.58 | 0.16% | 73,866 |
| Jan 15, 2026 | 70.70 | 70.95 | 70.47 | 70.47 | 70.47 | 0.41% | 100,165 |
| Jan 14, 2026 | 69.97 | 70.18 | 69.66 | 70.18 | 70.18 | -0.45% | 45,041 |
| Jan 13, 2026 | 70.56 | 70.59 | 70.30 | 70.50 | 70.50 | 0.14% | 44,985 |
| Jan 12, 2026 | 69.67 | 70.43 | 69.67 | 70.40 | 70.40 | 0.46% | 125,498 |
| Jan 9, 2026 | 69.66 | 70.18 | 69.66 | 70.08 | 70.08 | 0.88% | 55,492 |
| Jan 8, 2026 | 69.91 | 69.91 | 69.29 | 69.47 | 69.47 | -0.73% | 48,529 |
| 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 |