JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
65.00
-0.10 (-0.15%)
Aug 15, 2025, 4:00 PM - Market closed
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 65.14 | 65.14 | 64.87 | 65.00 | 65.00 | -0.15% | 38,344 |
| Aug 14, 2025 | 65.04 | 65.25 | 64.90 | 65.10 | 65.10 | -0.35% | 80,703 |
| Aug 13, 2025 | 65.50 | 65.60 | 65.02 | 65.33 | 65.33 | 0.05% | 48,156 |
| Aug 12, 2025 | 64.86 | 65.32 | 64.79 | 65.30 | 65.30 | 1.02% | 48,231 |
| Aug 11, 2025 | 64.88 | 64.97 | 64.51 | 64.64 | 64.64 | -0.34% | 57,072 |
| Aug 8, 2025 | 64.86 | 65.14 | 64.76 | 64.86 | 64.86 | 0.30% | 60,815 |
| Aug 7, 2025 | 65.33 | 65.33 | 64.26 | 64.67 | 64.67 | -0.45% | 42,081 |
| Aug 6, 2025 | 64.59 | 64.99 | 64.41 | 64.96 | 64.96 | 0.81% | 80,457 |
| Aug 5, 2025 | 64.93 | 65.00 | 64.32 | 64.44 | 64.44 | -0.74% | 66,869 |
| Aug 4, 2025 | 64.27 | 64.92 | 64.27 | 64.92 | 64.92 | 1.60% | 41,524 |
| Aug 1, 2025 | 63.97 | 64.25 | 63.29 | 63.90 | 63.90 | -1.28% | 56,446 |
| Jul 31, 2025 | 65.32 | 65.41 | 64.60 | 64.73 | 64.73 | -0.37% | 33,455 |
| Jul 30, 2025 | 64.91 | 65.24 | 64.66 | 64.97 | 64.97 | 0.15% | 41,792 |
| Jul 29, 2025 | 65.09 | 65.24 | 64.76 | 64.87 | 64.87 | -0.18% | 49,274 |
| Jul 28, 2025 | 65.18 | 65.22 | 64.91 | 64.99 | 64.99 | -0.25% | 80,151 |
| Jul 25, 2025 | 64.92 | 65.20 | 64.89 | 65.15 | 65.15 | 0.70% | 332,384 |
| Jul 24, 2025 | 64.79 | 64.86 | 64.67 | 64.70 | 64.70 | -0.02% | 31,885 |
| Jul 23, 2025 | 64.45 | 64.71 | 64.38 | 64.71 | 64.71 | 0.68% | 44,492 |
| Jul 22, 2025 | 64.50 | 64.50 | 64.03 | 64.27 | 64.27 | -0.28% | 47,127 |
| Jul 21, 2025 | 64.64 | 64.86 | 64.43 | 64.45 | 64.45 | -0.13% | 70,322 |
| Jul 18, 2025 | 64.64 | 64.64 | 64.32 | 64.53 | 64.53 | 0.16% | 60,228 |
| Jul 17, 2025 | 63.99 | 64.50 | 63.99 | 64.43 | 64.43 | 0.64% | 32,890 |
| Jul 16, 2025 | 63.79 | 64.03 | 63.40 | 64.02 | 64.02 | 0.38% | 33,698 |
| Jul 15, 2025 | 64.39 | 64.39 | 63.77 | 63.78 | 63.78 | -0.76% | 50,411 |
| Jul 14, 2025 | 63.72 | 64.27 | 63.72 | 64.27 | 64.27 | 0.83% | 31,250 |
| Jul 11, 2025 | 63.90 | 63.96 | 63.72 | 63.74 | 63.74 | -0.72% | 77,811 |
| Jul 10, 2025 | 64.48 | 64.48 | 63.92 | 64.20 | 64.20 | -0.39% | 44,113 |
| Jul 9, 2025 | 64.37 | 64.45 | 64.11 | 64.45 | 64.45 | 0.53% | 43,844 |
| Jul 8, 2025 | 64.52 | 64.52 | 63.95 | 64.11 | 64.11 | -0.53% | 37,620 |
| Jul 7, 2025 | 64.46 | 64.56 | 64.03 | 64.45 | 64.45 | -0.26% | 75,681 |
| Jul 3, 2025 | 64.11 | 64.68 | 64.11 | 64.62 | 64.62 | 1.03% | 58,509 |
| Jul 2, 2025 | 63.56 | 63.96 | 63.56 | 63.96 | 63.96 | 0.30% | 76,176 |
| Jul 1, 2025 | 64.04 | 64.20 | 63.51 | 63.77 | 63.77 | -0.81% | 230,015 |
| Jun 30, 2025 | 63.99 | 64.31 | 63.90 | 64.29 | 64.29 | 1.05% | 200,528 |
| Jun 27, 2025 | 63.45 | 63.96 | 63.36 | 63.62 | 63.62 | 0.35% | 38,661 |
| Jun 26, 2025 | 63.02 | 63.43 | 62.91 | 63.40 | 63.40 | 0.99% | 31,684 |
| Jun 25, 2025 | 63.15 | 63.15 | 62.71 | 62.78 | 62.78 | -0.38% | 196,529 |
| Jun 24, 2025 | 62.45 | 63.08 | 62.45 | 63.02 | 63.02 | 1.17% | 74,429 |
| Jun 23, 2025 | 61.61 | 62.30 | 61.37 | 62.29 | 62.15 | 1.04% | 45,364 |
| Jun 20, 2025 | 62.02 | 62.02 | 61.48 | 61.65 | 61.51 | -0.11% | 73,849 |
| Jun 18, 2025 | 61.77 | 62.06 | 61.71 | 61.72 | 61.58 | 0.05% | 24,735 |
| Jun 17, 2025 | 61.82 | 62.06 | 61.58 | 61.69 | 61.55 | -0.53% | 46,809 |
| Jun 16, 2025 | 61.97 | 62.27 | 61.97 | 62.02 | 61.88 | 0.86% | 40,821 |
| Jun 13, 2025 | 61.56 | 62.06 | 61.33 | 61.49 | 61.35 | -1.09% | 37,908 |
| Jun 12, 2025 | 61.80 | 62.17 | 61.76 | 62.17 | 62.03 | 0.39% | 41,613 |
| Jun 11, 2025 | 61.84 | 62.20 | 61.75 | 61.93 | 61.79 | 0.10% | 43,323 |
| Jun 10, 2025 | 61.96 | 62.02 | 61.57 | 61.87 | 61.73 | - | 123,119 |
| Jun 9, 2025 | 61.84 | 62.11 | 61.80 | 61.87 | 61.73 | -0.40% | 40,955 |
| Jun 6, 2025 | 62.08 | 62.22 | 61.95 | 62.12 | 61.98 | 0.91% | 37,476 |
| Jun 5, 2025 | 61.80 | 62.04 | 61.41 | 61.56 | 61.42 | -0.23% | 39,151 |