JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
83.08
-0.88 (-1.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
JMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.08 | 83.58 | 82.75 | 83.08 | 83.08 | -1.05% | 108,481 |
| Jun 25, 2026 | 84.52 | 84.52 | 83.21 | 83.96 | 83.96 | 1.51% | 56,420 |
| Jun 24, 2026 | 82.84 | 83.46 | 82.25 | 82.71 | 82.71 | -0.10% | 79,171 |
| Jun 23, 2026 | 82.52 | 83.47 | 82.52 | 82.79 | 82.79 | -2.36% | 75,699 |
| Jun 22, 2026 | 84.85 | 85.09 | 84.46 | 84.94 | 84.79 | 0.69% | 88,915 |
| Jun 18, 2026 | 84.37 | 84.45 | 83.93 | 84.36 | 84.21 | 1.79% | 103,157 |
| Jun 17, 2026 | 83.78 | 84.19 | 82.88 | 82.88 | 82.73 | -0.50% | 75,136 |
| Jun 16, 2026 | 84.70 | 84.78 | 83.30 | 83.30 | 83.15 | -1.39% | 56,621 |
| Jun 15, 2026 | 84.23 | 84.63 | 84.20 | 84.47 | 84.32 | 2.15% | 61,873 |
| Jun 12, 2026 | 82.00 | 83.00 | 81.97 | 82.69 | 82.54 | 0.93% | 63,696 |
| Jun 11, 2026 | 80.25 | 82.08 | 80.08 | 81.93 | 81.78 | 2.97% | 82,794 |
| Jun 10, 2026 | 80.28 | 81.26 | 79.52 | 79.57 | 79.43 | -1.56% | 54,946 |
| Jun 9, 2026 | 81.70 | 82.08 | 78.56 | 80.83 | 80.68 | -0.26% | 73,893 |
| Jun 8, 2026 | 81.43 | 81.70 | 80.87 | 81.04 | 80.89 | 1.03% | 81,082 |
| Jun 5, 2026 | 82.35 | 82.35 | 80.01 | 80.21 | 80.07 | -3.80% | 98,075 |
| Jun 4, 2026 | 82.53 | 83.66 | 82.42 | 83.38 | 83.23 | -0.18% | 133,431 |
| Jun 3, 2026 | 83.52 | 83.83 | 83.13 | 83.53 | 83.38 | -0.17% | 260,209 |
| Jun 2, 2026 | 83.00 | 83.71 | 83.00 | 83.67 | 83.52 | 1.09% | 155,887 |
| Jun 1, 2026 | 82.00 | 83.10 | 81.97 | 82.77 | 82.62 | 0.40% | 113,897 |
| May 29, 2026 | 82.53 | 82.63 | 81.98 | 82.44 | 82.29 | 0.52% | 132,725 |
| May 28, 2026 | 81.59 | 82.34 | 81.15 | 82.01 | 81.86 | 0.64% | 113,660 |
| May 27, 2026 | 82.19 | 82.19 | 81.18 | 81.49 | 81.35 | -0.47% | 130,776 |
| May 26, 2026 | 81.41 | 81.98 | 81.18 | 81.88 | 81.73 | 1.76% | 87,491 |
| May 22, 2026 | 80.16 | 80.79 | 80.16 | 80.46 | 80.32 | 1.02% | 92,161 |
| May 21, 2026 | 78.93 | 79.80 | 78.84 | 79.65 | 79.51 | 0.45% | 84,032 |
| May 20, 2026 | 78.32 | 79.30 | 78.32 | 79.29 | 79.15 | 1.71% | 70,741 |
| May 19, 2026 | 77.69 | 78.49 | 77.35 | 77.96 | 77.82 | -0.56% | 57,262 |
| May 18, 2026 | 79.09 | 79.09 | 77.78 | 78.40 | 78.26 | -0.51% | 65,635 |
| May 15, 2026 | 79.18 | 79.29 | 78.68 | 78.80 | 78.66 | -1.70% | 75,603 |
| May 14, 2026 | 79.78 | 80.29 | 79.78 | 80.16 | 80.02 | 0.56% | 68,126 |
| May 13, 2026 | 79.60 | 79.95 | 78.98 | 79.72 | 79.57 | 0.77% | 66,556 |
| May 12, 2026 | 79.27 | 79.27 | 78.06 | 79.11 | 78.97 | -0.84% | 77,227 |
| May 11, 2026 | 79.33 | 79.86 | 79.33 | 79.78 | 79.64 | 0.85% | 69,174 |
| May 8, 2026 | 78.55 | 79.11 | 78.47 | 79.11 | 78.97 | 1.61% | 120,509 |
| May 7, 2026 | 78.68 | 78.68 | 77.63 | 77.86 | 77.72 | -1.19% | 98,503 |
| May 6, 2026 | 78.37 | 78.86 | 77.98 | 78.80 | 78.66 | 1.81% | 73,561 |
| May 5, 2026 | 76.89 | 77.59 | 76.89 | 77.40 | 77.26 | 1.32% | 50,891 |
| May 4, 2026 | 76.52 | 76.91 | 76.10 | 76.39 | 76.25 | -0.08% | 70,885 |
| May 1, 2026 | 76.34 | 76.73 | 76.32 | 76.45 | 76.31 | 0.33% | 79,077 |
| Apr 30, 2026 | 75.18 | 76.27 | 75.18 | 76.20 | 76.06 | 1.91% | 86,316 |
| Apr 29, 2026 | 74.86 | 74.90 | 74.53 | 74.77 | 74.64 | -0.03% | 105,348 |
| Apr 28, 2026 | 74.88 | 75.16 | 74.30 | 74.79 | 74.66 | -1.18% | 45,120 |
| Apr 27, 2026 | 75.79 | 75.84 | 75.43 | 75.68 | 75.54 | -0.21% | 56,258 |
| Apr 24, 2026 | 75.57 | 75.87 | 75.25 | 75.84 | 75.70 | 0.92% | 68,893 |
| Apr 23, 2026 | 75.16 | 75.52 | 74.39 | 75.15 | 75.01 | -0.02% | 61,597 |
| Apr 22, 2026 | 75.30 | 75.30 | 74.75 | 75.17 | 75.03 | 0.90% | 77,185 |
| Apr 21, 2026 | 75.20 | 75.30 | 74.41 | 74.50 | 74.36 | -0.62% | 69,574 |
| Apr 20, 2026 | 74.91 | 75.06 | 74.70 | 74.96 | 74.83 | -0.03% | 73,900 |
| Apr 17, 2026 | 74.59 | 75.18 | 74.50 | 74.98 | 74.85 | 1.41% | 60,391 |
| Apr 16, 2026 | 73.79 | 74.08 | 73.65 | 73.94 | 73.81 | 0.35% | 84,931 |
| Apr 15, 2026 | 73.49 | 73.68 | 73.09 | 73.68 | 73.55 | 0.29% | 139,789 |
| Apr 14, 2026 | 73.13 | 73.52 | 72.92 | 73.47 | 73.34 | 0.94% | 95,745 |
| Apr 13, 2026 | 71.53 | 72.79 | 71.53 | 72.78 | 72.65 | 1.44% | 52,912 |
| Apr 10, 2026 | 72.25 | 72.25 | 71.66 | 71.75 | 71.62 | -0.31% | 95,530 |
| Apr 9, 2026 | 71.66 | 72.13 | 71.45 | 71.98 | 71.85 | 0.41% | 78,693 |
| Apr 8, 2026 | 71.58 | 71.85 | 71.09 | 71.68 | 71.55 | 3.22% | 80,061 |
| Apr 7, 2026 | 69.07 | 69.47 | 68.70 | 69.44 | 69.32 | 0.03% | 212,696 |
| Apr 6, 2026 | 69.17 | 69.42 | 69.04 | 69.42 | 69.30 | 0.48% | 86,134 |
| Apr 2, 2026 | 67.62 | 69.38 | 67.61 | 69.09 | 68.97 | 0.41% | 121,937 |
| Apr 1, 2026 | 68.42 | 69.23 | 68.42 | 68.81 | 68.69 | 1.31% | 121,740 |
| Mar 31, 2026 | 66.50 | 67.97 | 66.40 | 67.92 | 67.80 | 3.36% | 163,170 |
| Mar 30, 2026 | 67.13 | 67.13 | 65.43 | 65.71 | 65.59 | -1.17% | 144,024 |
| Mar 27, 2026 | 67.17 | 67.31 | 66.36 | 66.49 | 66.37 | -1.45% | 232,279 |
| Mar 26, 2026 | 68.46 | 68.65 | 67.44 | 67.47 | 67.35 | -2.37% | 124,174 |
| Mar 25, 2026 | 69.27 | 69.44 | 68.80 | 69.11 | 68.99 | 0.68% | 79,765 |
| Mar 24, 2026 | 68.10 | 68.98 | 68.00 | 68.64 | 68.52 | 0.08% | 310,671 |
| Mar 23, 2026 | 68.79 | 69.58 | 68.58 | 68.71 | 68.46 | 1.51% | 111,334 |
| Mar 20, 2026 | 69.03 | 69.03 | 67.38 | 67.69 | 67.45 | -2.07% | 219,847 |
| Mar 19, 2026 | 68.28 | 69.42 | 68.22 | 69.12 | 68.87 | 0.06% | 185,618 |
| Mar 18, 2026 | 69.55 | 69.85 | 69.01 | 69.08 | 68.83 | -0.96% | 104,685 |
| Mar 17, 2026 | 69.77 | 70.11 | 69.71 | 69.75 | 69.50 | 0.45% | 389,067 |
| Mar 16, 2026 | 69.42 | 69.81 | 69.30 | 69.44 | 69.19 | 1.14% | 57,422 |
| Mar 13, 2026 | 69.18 | 69.34 | 68.57 | 68.66 | 68.41 | -0.19% | 229,992 |
| Mar 12, 2026 | 69.37 | 69.43 | 68.74 | 68.79 | 68.54 | -1.67% | 195,493 |
| Mar 11, 2026 | 70.06 | 70.27 | 69.69 | 69.96 | 69.71 | -0.03% | 50,908 |
| Mar 10, 2026 | 70.18 | 70.76 | 69.81 | 69.98 | 69.73 | -0.26% | 99,712 |
| Mar 9, 2026 | 68.50 | 70.23 | 68.17 | 70.16 | 69.91 | 1.36% | 82,949 |
| Mar 6, 2026 | 69.32 | 69.76 | 69.08 | 69.22 | 68.97 | -1.63% | 128,558 |
| Mar 5, 2026 | 70.60 | 71.11 | 69.61 | 70.37 | 70.12 | -0.97% | 103,951 |
| Mar 4, 2026 | 70.69 | 71.19 | 70.51 | 71.06 | 70.81 | 0.97% | 87,277 |
| Mar 3, 2026 | 70.07 | 70.60 | 68.95 | 70.38 | 70.13 | -1.50% | 114,624 |
| Mar 2, 2026 | 70.28 | 71.60 | 70.28 | 71.45 | 71.19 | 0.56% | 137,148 |
| Feb 27, 2026 | 70.93 | 71.07 | 70.51 | 71.05 | 70.80 | -0.44% | 96,596 |
| Feb 26, 2026 | 71.40 | 71.51 | 70.58 | 71.37 | 71.11 | -0.06% | 82,258 |
| Feb 25, 2026 | 71.13 | 71.48 | 71.09 | 71.41 | 71.15 | 1.06% | 100,054 |
| Feb 24, 2026 | 70.07 | 70.75 | 69.91 | 70.66 | 70.41 | 0.96% | 74,184 |
| Feb 23, 2026 | 70.72 | 70.92 | 69.79 | 69.99 | 69.74 | -1.48% | 90,889 |
| Feb 20, 2026 | 70.39 | 71.38 | 70.39 | 71.04 | 70.79 | 0.57% | 73,525 |
| Feb 19, 2026 | 70.46 | 70.71 | 70.23 | 70.64 | 70.38 | -0.25% | 57,280 |
| Feb 18, 2026 | 70.57 | 71.17 | 70.41 | 70.81 | 70.56 | 0.54% | 75,688 |
| Feb 17, 2026 | 70.25 | 70.68 | 69.82 | 70.43 | 70.18 | -0.07% | 81,223 |
| Feb 13, 2026 | 70.05 | 70.93 | 69.67 | 70.48 | 70.23 | 0.69% | 78,915 |
| Feb 12, 2026 | 71.26 | 71.66 | 69.92 | 70.00 | 69.75 | -1.51% | 75,805 |
| Feb 11, 2026 | 71.47 | 71.53 | 70.49 | 71.07 | 70.82 | 0.28% | 96,602 |
| Feb 10, 2026 | 71.25 | 71.37 | 70.86 | 70.87 | 70.62 | -0.38% | 70,080 |
| Feb 9, 2026 | 70.46 | 71.33 | 70.46 | 71.14 | 70.89 | 0.86% | 66,720 |
| Feb 6, 2026 | 69.21 | 70.61 | 69.21 | 70.53 | 70.28 | 3.05% | 110,862 |
| Feb 5, 2026 | 68.48 | 69.16 | 68.17 | 68.44 | 68.19 | -0.81% | 150,374 |
| Feb 4, 2026 | 70.05 | 70.05 | 68.40 | 69.00 | 68.75 | -1.81% | 97,993 |
| Feb 3, 2026 | 71.18 | 71.18 | 69.55 | 70.27 | 70.02 | -0.68% | 77,467 |