Skip to main content
logo
JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
77.96
-0.44 (-0.56%)
May 19, 2026, 4:00 PM EDT - Market closed

JMOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202677.6978.4977.3577.9677.96-0.56%57,261
May 18, 202679.0979.0977.7878.4078.40-0.51%65,630
May 15, 202679.1879.2978.6878.8078.80-1.70%75,603
May 14, 202679.7880.2979.7880.1680.160.56%68,126
May 13, 202679.6079.9578.9879.7279.720.76%66,556
May 12, 202679.2779.2778.0679.1179.11-0.84%77,227
May 11, 202679.3379.8679.3379.7879.780.85%69,174
May 8, 202678.5579.1178.4779.1179.111.61%120,509
May 7, 202678.6878.6877.6377.8677.86-1.19%98,503
May 6, 202678.3778.8677.9878.8078.801.81%73,561
May 5, 202676.8977.5976.8977.4077.401.32%50,891
May 4, 202676.5276.9176.1076.3976.39-0.08%70,885
May 1, 202676.3476.7376.3276.4576.450.33%79,077
Apr 30, 202675.1876.2775.1876.2076.201.91%86,316
Apr 29, 202674.8674.9074.5374.7774.77-0.03%105,348
Apr 28, 202674.8875.1674.3074.7974.79-1.18%45,120
Apr 27, 202675.7975.8475.4375.6875.68-0.21%56,258
Apr 24, 202675.5775.8775.2575.8475.840.92%68,893
Apr 23, 202675.1675.5274.3975.1575.15-0.02%61,597
Apr 22, 202675.3075.3074.7575.1775.170.90%77,185
Apr 21, 202675.2075.3074.4174.5074.50-0.62%69,574
Apr 20, 202674.9175.0674.7074.9674.96-0.03%73,900
Apr 17, 202674.5975.1874.5074.9874.981.41%60,391
Apr 16, 202673.7974.0873.6573.9473.940.35%84,931
Apr 15, 202673.4973.6873.0973.6873.680.29%139,789
Apr 14, 202673.1373.5272.9273.4773.470.94%95,745
Apr 13, 202671.5372.7971.5372.7872.781.44%52,912
Apr 10, 202672.2572.2571.6671.7571.75-0.31%95,530
Apr 9, 202671.6672.1371.4571.9871.980.41%78,693
Apr 8, 202671.5871.8571.0971.6871.683.22%80,061
Apr 7, 202669.0769.4768.7069.4469.440.03%212,696
Apr 6, 202669.1769.4269.0469.4269.420.48%86,134
Apr 2, 202667.6269.3867.6169.0969.090.41%121,937
Apr 1, 202668.4269.2368.4268.8168.811.31%121,740
Mar 31, 202666.5067.9766.4067.9267.923.36%163,170
Mar 30, 202667.1367.1365.4365.7165.71-1.17%144,024
Mar 27, 202667.1767.3166.3666.4966.49-1.45%232,279
Mar 26, 202668.4668.6567.4467.4767.47-2.37%124,174
Mar 25, 202669.2769.4468.8069.1169.110.68%79,765
Mar 24, 202668.1068.9868.0068.6468.64-0.10%310,671
Mar 23, 202668.7969.5868.5868.7168.591.51%111,334
Mar 20, 202669.0369.0367.3867.6967.57-2.07%219,847
Mar 19, 202668.2869.4268.2269.1269.000.06%185,618
Mar 18, 202669.5569.8569.0169.0868.96-0.96%104,685
Mar 17, 202669.7770.1169.7169.7569.630.45%389,067
Mar 16, 202669.4269.8169.3069.4469.321.14%57,422
Mar 13, 202669.1869.3468.5768.6668.54-0.19%229,992
Mar 12, 202669.3769.4368.7468.7968.67-1.67%195,493
Mar 11, 202670.0670.2769.6969.9669.83-0.03%50,908
Mar 10, 202670.1870.7669.8169.9869.85-0.26%99,712