Skip to main content
logo
JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
74.79
-0.89 (-1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
74.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

JMOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%61,596
Apr 22, 202675.3075.3074.7575.1775.170.90%77,182
Apr 21, 202675.2075.3074.4174.5074.50-0.62%69,574
Apr 20, 202674.9175.0674.7074.9674.96-0.03%73,798
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%95,529
Apr 9, 202671.6672.1371.4571.9871.980.41%78,692
Apr 8, 202671.5871.8571.0971.6871.683.22%80,041
Apr 7, 202669.0769.4768.7069.4469.440.03%212,579
Apr 6, 202669.1769.4269.0469.4269.420.48%86,134
Apr 2, 202667.6269.3867.6169.0969.090.41%121,917
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%144,014
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
Mar 9, 202668.5070.2368.1770.1670.031.36%82,949
Mar 6, 202669.3269.7669.0869.2269.10-1.63%128,558
Mar 5, 202670.6071.1169.6170.3770.24-0.97%103,951
Mar 4, 202670.6971.1970.5171.0670.930.97%87,277
Mar 3, 202670.0770.6068.9570.3870.25-1.50%114,624
Mar 2, 202670.2871.6070.2871.4571.320.56%137,148
Feb 27, 202670.9371.0770.5171.0570.93-0.44%96,596
Feb 26, 202671.4071.5170.5871.3771.24-0.06%82,258
Feb 25, 202671.1371.4871.0971.4171.281.06%100,054
Feb 24, 202670.0770.7569.9170.6670.530.96%74,184
Feb 23, 202670.7270.9269.7969.9969.86-1.48%90,889
Feb 20, 202670.3971.3870.3971.0470.910.57%73,525
Feb 19, 202670.4670.7170.2370.6470.51-0.25%57,280
Feb 18, 202670.5771.1770.4170.8170.680.54%75,688
Feb 17, 202670.2570.6869.8270.4370.30-0.07%81,223