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 |
| Sep 25, 2025 | 67.06 | 67.26 | 66.81 | 67.19 | 67.19 | -0.43% | 101,663 |
| Sep 24, 2025 | 68.15 | 68.15 | 67.45 | 67.48 | 67.48 | -0.84% | 35,986 |
| Sep 23, 2025 | 68.24 | 68.31 | 67.90 | 68.05 | 68.05 | -0.45% | 42,387 |
| Sep 22, 2025 | 67.89 | 68.47 | 67.87 | 68.36 | 68.20 | 0.41% | 36,893 |
| Sep 19, 2025 | 68.16 | 68.19 | 67.69 | 68.08 | 67.92 | 0.27% | 34,800 |
| Sep 18, 2025 | 67.76 | 68.10 | 67.76 | 67.90 | 67.74 | 0.83% | 49,495 |
| Sep 17, 2025 | 67.49 | 67.58 | 67.00 | 67.34 | 67.18 | -0.01% | 30,989 |
| Sep 16, 2025 | 67.63 | 67.70 | 67.24 | 67.35 | 67.19 | -0.37% | 45,982 |
| Sep 15, 2025 | 67.53 | 67.75 | 67.53 | 67.60 | 67.44 | 0.28% | 45,282 |
| Sep 12, 2025 | 67.66 | 67.66 | 67.38 | 67.41 | 67.25 | -0.37% | 38,301 |
| Sep 11, 2025 | 67.41 | 67.80 | 67.31 | 67.66 | 67.50 | 0.68% | 55,594 |
| Sep 10, 2025 | 67.26 | 67.47 | 66.97 | 67.20 | 67.04 | 0.76% | 80,664 |
| Sep 9, 2025 | 66.56 | 66.73 | 66.22 | 66.69 | 66.53 | 0.20% | 72,222 |
| Sep 8, 2025 | 66.34 | 66.56 | 66.34 | 66.56 | 66.40 | 0.71% | 65,697 |
| Sep 5, 2025 | 66.45 | 66.45 | 65.53 | 66.09 | 65.93 | 0.20% | 326,496 |
| Sep 4, 2025 | 65.45 | 65.96 | 65.39 | 65.96 | 65.80 | 0.93% | 43,684 |
| Sep 3, 2025 | 65.35 | 65.47 | 65.03 | 65.35 | 65.19 | 0.32% | 51,830 |
| Sep 2, 2025 | 64.61 | 65.19 | 64.61 | 65.14 | 64.98 | -0.56% | 42,210 |
| Aug 29, 2025 | 65.87 | 65.87 | 65.31 | 65.51 | 65.35 | -0.73% | 54,311 |
| Aug 28, 2025 | 65.66 | 66.01 | 65.66 | 65.99 | 65.83 | 0.70% | 73,906 |
| Aug 27, 2025 | 65.35 | 65.68 | 65.35 | 65.53 | 65.37 | 0.18% | 49,409 |
| Aug 26, 2025 | 65.00 | 65.43 | 65.00 | 65.41 | 65.25 | 0.54% | 186,609 |
| Aug 25, 2025 | 65.29 | 65.35 | 65.06 | 65.06 | 64.90 | -0.51% | 43,773 |
| Aug 22, 2025 | 64.73 | 65.61 | 64.71 | 65.39 | 65.23 | 1.29% | 70,043 |
| Aug 21, 2025 | 64.49 | 64.75 | 64.36 | 64.56 | 64.41 | -0.36% | 64,489 |
| Aug 20, 2025 | 64.63 | 64.88 | 64.10 | 64.79 | 64.64 | 0.15% | 44,761 |
| Aug 19, 2025 | 65.12 | 65.14 | 64.53 | 64.69 | 64.54 | -0.65% | 56,121 |
| Aug 18, 2025 | 64.92 | 65.15 | 64.91 | 65.12 | 64.96 | 0.18% | 47,020 |
| Aug 15, 2025 | 65.14 | 65.14 | 64.87 | 65.00 | 64.84 | -0.15% | 38,344 |
| Aug 14, 2025 | 65.04 | 65.25 | 64.90 | 65.10 | 64.94 | -0.35% | 80,703 |
| Aug 13, 2025 | 65.50 | 65.60 | 65.02 | 65.33 | 65.17 | 0.05% | 48,156 |
| Aug 12, 2025 | 64.86 | 65.32 | 64.79 | 65.30 | 65.14 | 1.02% | 48,231 |
| Aug 11, 2025 | 64.88 | 64.97 | 64.51 | 64.64 | 64.49 | -0.34% | 57,072 |
| Aug 8, 2025 | 64.86 | 65.14 | 64.76 | 64.86 | 64.71 | 0.30% | 60,815 |
| Aug 7, 2025 | 65.33 | 65.33 | 64.26 | 64.67 | 64.52 | -0.45% | 42,081 |
| Aug 6, 2025 | 64.59 | 64.99 | 64.41 | 64.96 | 64.80 | 0.81% | 80,457 |
| Aug 5, 2025 | 64.93 | 65.00 | 64.32 | 64.44 | 64.28 | -0.74% | 66,869 |
| Aug 4, 2025 | 64.27 | 64.92 | 64.27 | 64.92 | 64.76 | 1.60% | 41,524 |
| Aug 1, 2025 | 63.97 | 64.25 | 63.29 | 63.90 | 63.75 | -1.28% | 56,446 |
| Jul 31, 2025 | 65.32 | 65.41 | 64.60 | 64.73 | 64.58 | -0.37% | 33,455 |
| Jul 30, 2025 | 64.91 | 65.24 | 64.66 | 64.97 | 64.81 | 0.15% | 41,792 |
| Jul 29, 2025 | 65.09 | 65.24 | 64.76 | 64.87 | 64.72 | -0.18% | 49,274 |
| Jul 28, 2025 | 65.18 | 65.22 | 64.91 | 64.99 | 64.83 | -0.25% | 80,151 |
| Jul 25, 2025 | 64.92 | 65.20 | 64.89 | 65.15 | 64.99 | 0.70% | 332,384 |
| Jul 24, 2025 | 64.79 | 64.86 | 64.67 | 64.70 | 64.55 | -0.02% | 31,885 |
| Jul 23, 2025 | 64.45 | 64.71 | 64.38 | 64.71 | 64.56 | 0.68% | 44,492 |
| Jul 22, 2025 | 64.50 | 64.50 | 64.03 | 64.27 | 64.12 | -0.28% | 47,127 |
| Jul 21, 2025 | 64.64 | 64.86 | 64.43 | 64.45 | 64.30 | -0.13% | 70,322 |
| Jul 18, 2025 | 64.64 | 64.64 | 64.32 | 64.53 | 64.38 | 0.16% | 60,228 |
| Jul 17, 2025 | 63.99 | 64.50 | 63.99 | 64.43 | 64.28 | 0.64% | 32,890 |