Skip to main content

JPM U.S. Momentum Factor ETF (NY: JMOM )

53.60 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 52.63 52.72 52.52 52.58 99,937 -0.02(-0.04%)
Mar 27, 2024 52.64 52.64 52.28 52.60 51,910 +0.27(+0.51%)
Mar 26, 2024 52.50 52.62 52.33 52.33 146,530 -0.08(-0.15%)
Mar 25, 2024 52.48 52.55 52.33 52.41 37,798 -0.20(-0.38%)
Mar 22, 2024 52.60 52.69 52.43 52.61 46,654 -0.05(-0.09%)
Mar 21, 2024 52.64 52.85 52.61 52.66 198,456 +0.37(+0.71%)
Mar 20, 2024 51.75 52.29 51.65 52.29 43,245 +0.67(+1.29%)
Mar 19, 2024 51.13 51.73 51.13 51.62 48,057 +0.21(+0.41%)
Mar 18, 2024 51.45 51.57 51.28 51.41 34,515 +0.41(+0.80%)
Mar 15, 2024 51.11 51.25 51.00 51.00 41,143 -0.42(-0.81%)
Mar 14, 2024 51.78 51.78 51.17 51.42 41,486 -0.18(-0.35%)
Mar 13, 2024 51.73 51.84 51.58 51.60 55,339 -0.19(-0.37%)
Mar 12, 2024 51.31 51.79 51.14 51.79 324,123 +0.75(+1.47%)
Mar 11, 2024 51.15 51.15 50.80 51.04 46,317 -0.29(-0.56%)
Mar 08, 2024 52.09 52.19 51.28 51.33 70,044 -0.68(-1.30%)
Mar 07, 2024 51.75 52.05 51.70 52.01 580,796 +0.62(+1.20%)
Mar 06, 2024 51.44 51.68 51.20 51.39 112,541 +0.41(+0.80%)
Mar 05, 2024 51.29 51.36 50.71 50.98 144,788 -0.51(-0.99%)
Mar 04, 2024 51.47 51.76 51.46 51.49 152,171 +0.07(+0.14%)
Mar 01, 2024 50.85 51.42 50.85 51.42 42,044 +0.69(+1.36%)
Feb 29, 2024 50.61 50.75 50.45 50.73 40,921 +0.45(+0.89%)
Feb 28, 2024 50.22 50.41 50.22 50.28 804,440 -0.08(-0.16%)
Feb 27, 2024 50.23 50.42 50.20 50.36 1,005,068 +0.14(+0.28%)
Feb 26, 2024 50.25 50.50 50.22 50.22 1,047,481 +0.00(+0.00%)
Feb 23, 2024 50.26 50.34 50.03 50.22 662,227 +0.12(+0.23%)
Feb 22, 2024 49.77 50.19 49.77 50.11 1,040,675 +1.27(+2.60%)
Feb 21, 2024 48.74 48.86 48.54 48.84 1,391,071 -0.21(-0.42%)
Feb 20, 2024 49.29 49.29 48.88 49.05 295,662 -0.45(-0.90%)
Feb 16, 2024 49.73 49.89 49.49 49.49 24,119 -0.22(-0.44%)
Feb 15, 2024 49.47 49.80 49.47 49.71 35,441 +0.37(+0.75%)
Feb 14, 2024 49.08 49.35 48.94 49.34 25,422 +0.77(+1.59%)
Feb 13, 2024 48.40 48.74 48.34 48.57 10,065 -0.68(-1.38%)
Feb 12, 2024 49.37 49.50 49.17 49.25 63,990 -0.09(-0.18%)
Feb 09, 2024 49.23 49.42 49.18 49.33 51,976 +0.23(+0.46%)
Feb 08, 2024 48.83 49.11 48.83 49.11 22,918 +0.31(+0.64%)
Feb 07, 2024 48.36 48.86 48.36 48.79 33,558 +0.66(+1.38%)
Feb 06, 2024 48.33 48.33 48.04 48.13 28,052 -0.04(-0.08%)
Feb 05, 2024 48.18 48.31 47.95 48.17 47,435 +0.00(+0.00%)
Feb 02, 2024 47.64 48.37 47.64 48.17 104,134 +0.56(+1.17%)
Feb 01, 2024 47.22 47.62 47.01 47.61 21,881 +0.56(+1.19%)
Jan 31, 2024 47.45 47.51 47.00 47.05 9,671 -0.60(-1.26%)
Jan 30, 2024 47.51 47.66 47.44 47.65 11,913 +0.19(+0.40%)
Jan 29, 2024 47.10 47.51 47.10 47.46 13,589 +0.38(+0.80%)
Jan 26, 2024 47.17 47.23 47.03 47.08 19,775 -0.15(-0.32%)
Jan 25, 2024 47.17 47.29 46.96 47.23 22,320 +0.31(+0.66%)
Jan 24, 2024 47.18 47.30 46.90 46.92 25,510 -0.01(-0.02%)
Jan 23, 2024 46.98 46.98 46.69 46.93 33,096 +0.02(+0.05%)
Jan 22, 2024 46.85 46.99 46.81 46.91 32,926 +0.29(+0.63%)
Jan 19, 2024 46.15 46.68 46.13 46.61 19,415 +0.61(+1.34%)
Jan 18, 2024 45.74 46.07 45.61 46.00 15,629 +0.46(+1.01%)
Jan 17, 2024 45.40 45.55 45.35 45.54 38,823 -0.17(-0.37%)
Jan 16, 2024 45.63 45.84 45.57 45.71 45,431 -0.11(-0.24%)
Jan 12, 2024 45.99 45.99 45.70 45.82 37,970 +0.05(+0.10%)
Jan 11, 2024 45.73 45.85 45.34 45.77 60,957 +0.12(+0.27%)
Jan 10, 2024 45.50 45.77 45.40 45.65 36,398 +0.29(+0.63%)
Jan 09, 2024 45.15 45.49 45.11 45.36 26,441 -0.04(-0.08%)
Jan 08, 2024 44.70 45.43 44.70 45.40 29,061 +0.72(+1.61%)
Jan 05, 2024 44.71 44.90 44.54 44.68 30,033 -0.04(-0.09%)
Jan 04, 2024 44.58 44.88 44.58 44.72 57,200 +0.00(+0.00%)
Jan 03, 2024 44.87 44.95 44.60 44.72 42,934 -0.41(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.