JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
69.09
+0.29 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.88 | 69.27 | 68.88 | 69.09 | 69.09 | 0.42% | 61,442 |
| Dec 4, 2025 | 68.63 | 68.92 | 68.51 | 68.80 | 68.80 | 0.28% | 72,880 |
| Dec 3, 2025 | 68.14 | 68.66 | 68.10 | 68.61 | 68.61 | 0.40% | 68,381 |
| Dec 2, 2025 | 68.54 | 68.61 | 68.21 | 68.34 | 68.34 | 0.23% | 46,696 |
| Dec 1, 2025 | 68.24 | 68.56 | 68.01 | 68.18 | 68.18 | -0.71% | 41,177 |
| Nov 28, 2025 | 68.34 | 68.67 | 68.24 | 68.67 | 68.67 | 0.79% | 20,523 |
| Nov 26, 2025 | 67.91 | 68.40 | 67.91 | 68.13 | 68.13 | 0.65% | 41,196 |
| Nov 25, 2025 | 66.80 | 67.75 | 66.75 | 67.69 | 67.69 | 1.20% | 81,225 |
| Nov 24, 2025 | 66.13 | 66.91 | 66.13 | 66.89 | 66.89 | 1.69% | 49,688 |
| Nov 21, 2025 | 65.47 | 66.29 | 64.82 | 65.78 | 65.78 | 0.90% | 81,168 |
| Nov 20, 2025 | 67.57 | 67.69 | 65.19 | 65.19 | 65.19 | -2.10% | 56,830 |
| Nov 19, 2025 | 66.41 | 66.90 | 66.29 | 66.59 | 66.59 | 0.29% | 54,086 |
| Nov 18, 2025 | 66.30 | 66.84 | 65.91 | 66.40 | 66.40 | -0.43% | 66,696 |
| Nov 17, 2025 | 67.30 | 67.72 | 66.40 | 66.69 | 66.69 | -1.19% | 60,236 |
| Nov 14, 2025 | 66.70 | 67.97 | 66.59 | 67.49 | 67.49 | 0.07% | 41,614 |
| Nov 13, 2025 | 68.61 | 68.61 | 67.35 | 67.44 | 67.44 | -2.03% | 33,848 |
| Nov 12, 2025 | 68.99 | 69.13 | 68.72 | 68.84 | 68.84 | 0.11% | 43,727 |
| Nov 11, 2025 | 68.57 | 68.93 | 68.46 | 68.76 | 68.76 | -0.21% | 49,631 |
| Nov 10, 2025 | 68.46 | 69.03 | 68.32 | 68.91 | 68.91 | 1.52% | 58,622 |
| Nov 7, 2025 | 67.14 | 67.88 | 66.64 | 67.88 | 67.88 | 0.45% | 40,712 |
| Nov 6, 2025 | 68.06 | 68.07 | 67.30 | 67.57 | 67.57 | -0.88% | 55,282 |
| Nov 5, 2025 | 67.71 | 68.43 | 67.71 | 68.17 | 68.17 | 0.66% | 52,241 |
| Nov 4, 2025 | 67.78 | 68.21 | 67.60 | 67.72 | 67.72 | -1.51% | 61,299 |
| Nov 3, 2025 | 68.97 | 69.01 | 68.27 | 68.76 | 68.76 | 0.04% | 43,341 |
| Oct 31, 2025 | 68.83 | 68.90 | 68.38 | 68.73 | 68.73 | 0.38% | 36,786 |
| Oct 30, 2025 | 68.55 | 69.19 | 68.43 | 68.47 | 68.47 | -0.78% | 68,874 |
| Oct 29, 2025 | 69.10 | 69.35 | 68.68 | 69.01 | 69.01 | -0.14% | 43,775 |
| Oct 28, 2025 | 69.43 | 69.43 | 69.06 | 69.10 | 69.10 | -0.43% | 68,033 |
| Oct 27, 2025 | 69.36 | 69.41 | 69.11 | 69.40 | 69.40 | 0.96% | 56,017 |
| Oct 24, 2025 | 68.74 | 68.92 | 68.70 | 68.74 | 68.74 | 0.94% | 51,780 |
| Oct 23, 2025 | 67.47 | 68.27 | 67.47 | 68.10 | 68.10 | 0.93% | 34,323 |
| Oct 22, 2025 | 68.11 | 68.11 | 66.99 | 67.48 | 67.47 | -0.84% | 51,814 |
| Oct 21, 2025 | 68.01 | 68.22 | 67.79 | 68.05 | 68.05 | 0.04% | 46,550 |
| Oct 20, 2025 | 67.73 | 68.13 | 67.73 | 68.03 | 68.02 | 0.96% | 29,796 |
| Oct 17, 2025 | 66.96 | 67.48 | 66.80 | 67.38 | 67.38 | 0.33% | 32,101 |
| Oct 16, 2025 | 68.02 | 68.03 | 66.93 | 67.16 | 67.16 | -0.84% | 101,328 |
| Oct 15, 2025 | 67.98 | 68.29 | 67.25 | 67.73 | 67.73 | 0.40% | 38,429 |
| Oct 14, 2025 | 66.70 | 67.80 | 66.54 | 67.46 | 67.46 | 0.10% | 31,861 |
| Oct 13, 2025 | 67.10 | 67.51 | 67.01 | 67.39 | 67.39 | 1.69% | 62,158 |
| Oct 10, 2025 | 68.16 | 68.30 | 66.27 | 66.27 | 66.27 | -2.53% | 51,343 |
| Oct 9, 2025 | 68.17 | 68.26 | 67.81 | 67.99 | 67.99 | -0.32% | 50,715 |
| Oct 8, 2025 | 67.83 | 68.21 | 67.71 | 68.21 | 68.21 | 0.86% | 57,030 |
| Oct 7, 2025 | 68.15 | 68.15 | 67.26 | 67.63 | 67.63 | -0.50% | 62,917 |
| Oct 6, 2025 | 68.12 | 68.27 | 67.90 | 67.97 | 67.97 | 0.24% | 49,265 |
| Oct 3, 2025 | 68.10 | 68.26 | 67.79 | 67.81 | 67.81 | -0.34% | 33,916 |
| Oct 2, 2025 | 68.12 | 68.12 | 67.67 | 68.04 | 68.04 | 0.21% | 50,276 |
| Oct 1, 2025 | 67.52 | 68.01 | 67.44 | 67.90 | 67.90 | - | 471,914 |
| Sep 30, 2025 | 67.75 | 67.92 | 67.43 | 67.90 | 67.90 | 0.16% | 35,555 |
| Sep 29, 2025 | 67.87 | 67.92 | 67.65 | 67.80 | 67.80 | 0.29% | 30,669 |
| Sep 26, 2025 | 67.43 | 67.67 | 67.22 | 67.60 | 67.60 | 0.61% | 45,305 |