Skip to main content
JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
70.16
+0.94 (1.36%)
Mar 9, 2026, 4:00 PM EDT - Market closed

JMOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202668.5070.2368.1770.1670.161.36%82,949
Mar 6, 202669.3269.7669.0869.2269.22-1.63%128,558
Mar 5, 202670.6071.1169.6170.3770.37-0.97%103,951
Mar 4, 202670.6971.1970.5171.0671.060.97%87,277
Mar 3, 202670.0770.6068.9570.3870.38-1.50%114,624
Mar 2, 202670.2871.6070.2871.4571.450.56%137,148
Feb 27, 202670.9371.0770.5171.0571.05-0.44%96,595
Feb 26, 202671.4071.5170.5871.3771.37-0.06%82,258
Feb 25, 202671.1371.4871.0971.4171.411.06%100,053
Feb 24, 202670.0770.7569.9170.6670.660.96%74,184
Feb 23, 202670.7270.9269.7969.9969.99-1.48%90,883
Feb 20, 202670.3971.3870.3971.0471.040.57%73,525
Feb 19, 202670.4670.7170.2370.6470.64-0.25%57,280
Feb 18, 202670.5771.1770.4170.8170.810.54%75,688
Feb 17, 202670.2570.6869.8270.4370.43-0.07%81,223
Feb 13, 202670.0570.9369.6770.4870.480.69%78,915
Feb 12, 202671.2671.6669.9270.0070.00-1.51%75,805
Feb 11, 202671.4771.5370.4971.0771.070.28%96,602
Feb 10, 202671.2571.3770.8670.8770.87-0.38%70,080
Feb 9, 202670.4671.3370.4671.1471.140.86%66,720
Feb 6, 202669.2170.6169.2170.5370.533.05%110,862
Feb 5, 202668.4869.1668.1768.4468.44-0.81%150,347
Feb 4, 202670.0570.0568.4069.0069.00-1.81%97,993
Feb 3, 202671.1871.1869.5570.2770.27-0.68%77,467
Feb 2, 202669.9170.9369.9170.7570.750.97%91,929
Jan 30, 202670.5970.9669.7570.0770.07-1.15%63,989
Jan 29, 202671.2371.2369.9570.8970.89-0.06%93,834
Jan 28, 202671.0871.1970.8170.9370.930.07%60,797
Jan 27, 202670.7670.9870.7070.8870.880.68%201,655
Jan 26, 202670.1470.5870.1470.4070.400.43%71,730
Jan 23, 202670.1770.3469.9470.1070.10-0.37%214,094
Jan 22, 202670.8070.8070.1970.3670.360.09%529,711
Jan 21, 202669.7270.6469.5770.3070.301.27%681,304
Jan 20, 202669.5970.1569.3569.4269.42-1.64%87,606
Jan 16, 202670.7870.8170.3970.5870.580.16%73,866
Jan 15, 202670.7070.9570.4770.4770.470.41%100,165
Jan 14, 202669.9770.1869.6670.1870.18-0.45%45,041
Jan 13, 202670.5670.5970.3070.5070.500.14%44,985
Jan 12, 202669.6770.4369.6770.4070.400.46%125,498
Jan 9, 202669.6670.1869.6670.0870.080.88%55,492
Jan 8, 202669.9169.9169.2969.4769.47-0.73%48,529
Jan 7, 202670.1870.3069.8869.9869.98-0.38%216,661
Jan 6, 202669.4270.2869.4270.2570.251.38%171,851
Jan 5, 202669.2269.4669.1269.3069.300.78%63,038
Jan 2, 202668.6068.8068.2968.7668.760.90%85,380
Dec 31, 202568.7968.7968.1568.1568.15-0.90%61,805
Dec 30, 202568.9869.0568.7768.7768.77-0.35%83,105
Dec 29, 202568.9569.2468.8869.0169.01-0.42%94,263
Dec 26, 202569.4269.4269.2069.3069.30-0.09%63,551
Dec 24, 202569.1569.4369.1169.3769.370.28%28,615
Dec 23, 202569.0569.1768.7969.1769.17-0.12%44,492
Dec 22, 202569.1169.2669.0169.2569.080.87%85,898
Dec 19, 202568.0868.7668.0868.6568.481.24%108,116
Dec 18, 202567.9068.2767.7267.8167.640.91%68,655
Dec 17, 202568.1868.1867.2067.2067.03-1.16%75,663
Dec 16, 202568.0268.2667.6667.9967.82-0.35%77,776
Dec 15, 202568.7968.8168.1868.2368.06-0.35%55,600
Dec 12, 202569.5569.5568.2968.4768.30-1.72%52,693
Dec 11, 202569.0869.7168.9869.6769.500.36%69,683
Dec 10, 202568.9769.5968.7969.4269.250.79%48,116
Dec 9, 202568.7969.2068.7968.8868.71-0.07%46,376
Dec 8, 202569.2969.2968.7368.9368.75-0.24%47,348
Dec 5, 202568.8869.2768.8869.0968.920.42%61,442
Dec 4, 202568.6368.9268.5168.8068.630.28%72,880
Dec 3, 202568.1468.6668.1068.6168.440.40%68,385
Dec 2, 202568.5468.6168.2168.3468.170.23%46,696
Dec 1, 202568.2468.5668.0168.1868.01-0.71%41,177
Nov 28, 202568.3468.6768.2468.6768.500.79%20,525
Nov 26, 202567.9168.4067.9168.1367.960.65%41,196
Nov 25, 202566.8067.7566.7567.6967.521.20%81,225
Nov 24, 202566.1366.9166.1366.8966.721.69%49,729
Nov 21, 202565.4766.2964.8265.7865.620.90%81,168
Nov 20, 202567.5767.6965.1965.1965.03-2.10%56,830
Nov 19, 202566.4166.9066.2966.5966.430.29%54,086
Nov 18, 202566.3066.8465.9166.4066.24-0.43%66,696
Nov 17, 202567.3067.7266.4066.6966.53-1.19%60,236
Nov 14, 202566.7067.9766.5967.4967.320.07%41,614
Nov 13, 202568.6168.6167.3567.4467.27-2.03%33,848
Nov 12, 202568.9969.1368.7268.8468.670.11%43,727
Nov 11, 202568.5768.9368.4668.7668.59-0.21%49,631
Nov 10, 202568.4669.0368.3268.9168.741.52%58,622
Nov 7, 202567.1467.8866.6467.8867.710.45%40,712
Nov 6, 202568.0668.0767.3067.5767.40-0.88%55,282
Nov 5, 202567.7168.4367.7168.1768.000.66%52,241
Nov 4, 202567.7868.2167.6067.7267.55-1.51%61,299
Nov 3, 202568.9769.0168.2768.7668.590.04%43,341
Oct 31, 202568.8368.9068.3868.7368.560.38%36,786
Oct 30, 202568.5569.1968.4368.4768.30-0.78%68,874
Oct 29, 202569.1069.3568.6869.0168.84-0.14%43,775
Oct 28, 202569.4369.4369.0669.1068.93-0.43%68,033
Oct 27, 202569.3669.4169.1169.4069.230.96%56,017
Oct 24, 202568.7468.9268.7068.7468.570.94%51,780
Oct 23, 202567.4768.2767.4768.1067.930.93%34,323
Oct 22, 202568.1168.1166.9967.4867.31-0.84%51,814
Oct 21, 202568.0168.2267.7968.0567.880.04%46,550
Oct 20, 202567.7368.1367.7368.0367.860.96%29,796
Oct 17, 202566.9667.4866.8067.3867.210.33%32,101
Oct 16, 202568.0268.0366.9367.1666.99-0.84%101,328
Oct 15, 202567.9868.2967.2567.7367.560.40%38,429
Oct 14, 202566.7067.8066.5467.4667.290.10%31,861