JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
85.46
+1.08 (1.27%)
At close: Jun 30, 2026, 4:00 PM EDT
85.40
-0.06 (-0.07%)
After-hours: Jun 30, 2026, 4:37 PM EDT
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 84.36 | 85.64 | 84.36 | 85.46 | - | 1.27% | 106,628 |
| Jun 29, 2026 | 83.48 | 84.39 | 82.58 | 84.38 | 84.38 | 1.57% | 50,612 |
| Jun 26, 2026 | 83.08 | 83.58 | 82.75 | 83.08 | 83.08 | -1.05% | 108,481 |
| Jun 25, 2026 | 84.52 | 84.52 | 83.21 | 83.96 | 83.96 | 1.51% | 56,420 |
| Jun 24, 2026 | 82.84 | 83.46 | 82.25 | 82.71 | 82.71 | -0.10% | 79,171 |
| Jun 23, 2026 | 82.52 | 83.47 | 82.52 | 82.79 | 82.79 | -2.36% | 75,699 |
| Jun 22, 2026 | 84.85 | 85.09 | 84.46 | 84.94 | 84.79 | 0.69% | 88,915 |
| Jun 18, 2026 | 84.37 | 84.45 | 83.93 | 84.36 | 84.21 | 1.79% | 103,157 |
| Jun 17, 2026 | 83.78 | 84.19 | 82.88 | 82.88 | 82.73 | -0.50% | 75,136 |
| Jun 16, 2026 | 84.70 | 84.78 | 83.30 | 83.30 | 83.15 | -1.39% | 56,621 |
| Jun 15, 2026 | 84.23 | 84.63 | 84.20 | 84.47 | 84.32 | 2.15% | 61,873 |
| Jun 12, 2026 | 82.00 | 83.00 | 81.97 | 82.69 | 82.54 | 0.93% | 63,696 |
| Jun 11, 2026 | 80.25 | 82.08 | 80.08 | 81.93 | 81.78 | 2.97% | 82,794 |
| Jun 10, 2026 | 80.28 | 81.26 | 79.52 | 79.57 | 79.43 | -1.56% | 54,946 |
| Jun 9, 2026 | 81.70 | 82.08 | 78.56 | 80.83 | 80.68 | -0.26% | 73,893 |
| Jun 8, 2026 | 81.43 | 81.70 | 80.87 | 81.04 | 80.89 | 1.03% | 81,082 |
| Jun 5, 2026 | 82.35 | 82.35 | 80.01 | 80.21 | 80.07 | -3.80% | 98,075 |
| Jun 4, 2026 | 82.53 | 83.66 | 82.42 | 83.38 | 83.23 | -0.18% | 133,431 |
| Jun 3, 2026 | 83.52 | 83.83 | 83.13 | 83.53 | 83.38 | -0.17% | 260,209 |
| Jun 2, 2026 | 83.00 | 83.71 | 83.00 | 83.67 | 83.52 | 1.09% | 155,887 |
| Jun 1, 2026 | 82.00 | 83.10 | 81.97 | 82.77 | 82.62 | 0.40% | 113,897 |
| May 29, 2026 | 82.53 | 82.63 | 81.98 | 82.44 | 82.29 | 0.52% | 132,725 |
| May 28, 2026 | 81.59 | 82.34 | 81.15 | 82.01 | 81.86 | 0.64% | 113,660 |
| May 27, 2026 | 82.19 | 82.19 | 81.18 | 81.49 | 81.35 | -0.47% | 130,776 |
| May 26, 2026 | 81.41 | 81.98 | 81.18 | 81.88 | 81.73 | 1.76% | 87,491 |
| May 22, 2026 | 80.16 | 80.79 | 80.16 | 80.46 | 80.32 | 1.02% | 92,161 |
| May 21, 2026 | 78.93 | 79.80 | 78.84 | 79.65 | 79.51 | 0.45% | 84,032 |
| May 20, 2026 | 78.32 | 79.30 | 78.32 | 79.29 | 79.15 | 1.71% | 70,741 |
| May 19, 2026 | 77.69 | 78.49 | 77.35 | 77.96 | 77.82 | -0.56% | 57,262 |
| May 18, 2026 | 79.09 | 79.09 | 77.78 | 78.40 | 78.26 | -0.51% | 65,635 |
| May 15, 2026 | 79.18 | 79.29 | 78.68 | 78.80 | 78.66 | -1.70% | 75,603 |
| May 14, 2026 | 79.78 | 80.29 | 79.78 | 80.16 | 80.02 | 0.56% | 68,126 |
| May 13, 2026 | 79.60 | 79.95 | 78.98 | 79.72 | 79.57 | 0.77% | 66,556 |
| May 12, 2026 | 79.27 | 79.27 | 78.06 | 79.11 | 78.97 | -0.84% | 77,227 |
| May 11, 2026 | 79.33 | 79.86 | 79.33 | 79.78 | 79.64 | 0.85% | 69,174 |
| May 8, 2026 | 78.55 | 79.11 | 78.47 | 79.11 | 78.97 | 1.61% | 120,509 |
| May 7, 2026 | 78.68 | 78.68 | 77.63 | 77.86 | 77.72 | -1.19% | 98,503 |
| May 6, 2026 | 78.37 | 78.86 | 77.98 | 78.80 | 78.66 | 1.81% | 73,561 |
| May 5, 2026 | 76.89 | 77.59 | 76.89 | 77.40 | 77.26 | 1.32% | 50,891 |
| May 4, 2026 | 76.52 | 76.91 | 76.10 | 76.39 | 76.25 | -0.08% | 70,885 |
| May 1, 2026 | 76.34 | 76.73 | 76.32 | 76.45 | 76.31 | 0.33% | 79,077 |
| Apr 30, 2026 | 75.18 | 76.27 | 75.18 | 76.20 | 76.06 | 1.91% | 86,316 |
| Apr 29, 2026 | 74.86 | 74.90 | 74.53 | 74.77 | 74.64 | -0.03% | 105,348 |
| Apr 28, 2026 | 74.88 | 75.16 | 74.30 | 74.79 | 74.66 | -1.18% | 45,120 |
| Apr 27, 2026 | 75.79 | 75.84 | 75.43 | 75.68 | 75.54 | -0.21% | 56,258 |
| Apr 24, 2026 | 75.57 | 75.87 | 75.25 | 75.84 | 75.70 | 0.92% | 68,893 |
| Apr 23, 2026 | 75.16 | 75.52 | 74.39 | 75.15 | 75.01 | -0.02% | 61,597 |
| Apr 22, 2026 | 75.30 | 75.30 | 74.75 | 75.17 | 75.03 | 0.90% | 77,185 |
| Apr 21, 2026 | 75.20 | 75.30 | 74.41 | 74.50 | 74.36 | -0.62% | 69,574 |
| Apr 20, 2026 | 74.91 | 75.06 | 74.70 | 74.96 | 74.83 | -0.03% | 73,900 |