Skip to main content
JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEARCA: JMOM · Real-Time Price · USD
74.60
-0.19 (-0.25%)
Apr 29, 2026, 12:40 PM EDT - Market open

JMOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202674.8674.9074.8674.86-0.09%3,945
Apr 28, 202674.8875.1674.3074.7974.79-1.18%45,120
Apr 27, 202675.7975.8475.4375.6875.68-0.21%56,258
Apr 24, 202675.5775.8775.2575.8475.840.92%68,893
Apr 23, 202675.1675.5274.3975.1575.15-0.02%61,596
Apr 22, 202675.3075.3074.7575.1775.170.90%77,182
Apr 21, 202675.2075.3074.4174.5074.50-0.62%69,574
Apr 20, 202674.9175.0674.7074.9674.96-0.03%73,798
Apr 17, 202674.5975.1874.5074.9874.981.41%60,391
Apr 16, 202673.7974.0873.6573.9473.940.35%84,931
Apr 15, 202673.4973.6873.0973.6873.680.29%139,789
Apr 14, 202673.1373.5272.9273.4773.470.94%95,745
Apr 13, 202671.5372.7971.5372.7872.781.44%52,912
Apr 10, 202672.2572.2571.6671.7571.75-0.31%95,529
Apr 9, 202671.6672.1371.4571.9871.980.41%78,692
Apr 8, 202671.5871.8571.0971.6871.683.22%80,041
Apr 7, 202669.0769.4768.7069.4469.440.03%212,579
Apr 6, 202669.1769.4269.0469.4269.420.48%86,134
Apr 2, 202667.6269.3867.6169.0969.090.41%121,917
Apr 1, 202668.4269.2368.4268.8168.811.31%121,740
Mar 31, 202666.5067.9766.4067.9267.923.36%163,170
Mar 30, 202667.1367.1365.4365.7165.71-1.17%144,014
Mar 27, 202667.1767.3166.3666.4966.49-1.45%232,279
Mar 26, 202668.4668.6567.4467.4767.47-2.37%124,174
Mar 25, 202669.2769.4468.8069.1169.110.68%79,765
Mar 24, 202668.1068.9868.0068.6468.64-0.10%310,671
Mar 23, 202668.7969.5868.5868.7168.591.51%111,334
Mar 20, 202669.0369.0367.3867.6967.57-2.07%219,847
Mar 19, 202668.2869.4268.2269.1269.000.06%185,618
Mar 18, 202669.5569.8569.0169.0868.96-0.96%104,685
Mar 17, 202669.7770.1169.7169.7569.630.45%389,067
Mar 16, 202669.4269.8169.3069.4469.321.14%57,422
Mar 13, 202669.1869.3468.5768.6668.54-0.19%229,992
Mar 12, 202669.3769.4368.7468.7968.67-1.67%195,493
Mar 11, 202670.0670.2769.6969.9669.83-0.03%50,908
Mar 10, 202670.1870.7669.8169.9869.85-0.26%99,712
Mar 9, 202668.5070.2368.1770.1670.031.36%82,949
Mar 6, 202669.3269.7669.0869.2269.10-1.63%128,558
Mar 5, 202670.6071.1169.6170.3770.24-0.97%103,951
Mar 4, 202670.6971.1970.5171.0670.930.97%87,277
Mar 3, 202670.0770.6068.9570.3870.25-1.50%114,624
Mar 2, 202670.2871.6070.2871.4571.320.56%137,148
Feb 27, 202670.9371.0770.5171.0570.93-0.44%96,596
Feb 26, 202671.4071.5170.5871.3771.24-0.06%82,258
Feb 25, 202671.1371.4871.0971.4171.281.06%100,054
Feb 24, 202670.0770.7569.9170.6670.530.96%74,184
Feb 23, 202670.7270.9269.7969.9969.86-1.48%90,889
Feb 20, 202670.3971.3870.3971.0470.910.57%73,525
Feb 19, 202670.4670.7170.2370.6470.51-0.25%57,280
Feb 18, 202670.5771.1770.4170.8170.680.54%75,688
Feb 17, 202670.2570.6869.8270.4370.30-0.07%81,223
Feb 13, 202670.0570.9369.6770.4870.350.69%78,915
Feb 12, 202671.2671.6669.9270.0069.87-1.51%75,805
Feb 11, 202671.4771.5370.4971.0770.940.28%96,602
Feb 10, 202671.2571.3770.8670.8770.74-0.38%70,080
Feb 9, 202670.4671.3370.4671.1471.010.86%66,720
Feb 6, 202669.2170.6169.2170.5370.403.05%110,862
Feb 5, 202668.4869.1668.1768.4468.32-0.81%150,374
Feb 4, 202670.0570.0568.4069.0068.88-1.81%97,993
Feb 3, 202671.1871.1869.5570.2770.14-0.68%77,467
Feb 2, 202669.9170.9369.9170.7570.620.97%91,943
Jan 30, 202670.5970.9669.7570.0769.94-1.15%64,017
Jan 29, 202671.2371.2369.9570.8970.76-0.06%93,834
Jan 28, 202671.0871.1970.8170.9370.800.07%60,797
Jan 27, 202670.7670.9870.7070.8870.750.68%201,655
Jan 26, 202670.1470.5870.1470.4070.270.43%71,730
Jan 23, 202670.1770.3469.9470.1069.97-0.37%214,094
Jan 22, 202670.8070.8070.1970.3670.230.09%529,712
Jan 21, 202669.7270.6469.5770.3070.171.27%681,304
Jan 20, 202669.5970.1569.3569.4269.30-1.64%87,606
Jan 16, 202670.7870.8170.3970.5870.450.16%73,866
Jan 15, 202670.7070.9570.4770.4770.340.41%100,165
Jan 14, 202669.9770.1869.6670.1870.05-0.45%45,041
Jan 13, 202670.5670.5970.3070.5070.370.14%44,985
Jan 12, 202669.6770.4369.6770.4070.270.46%125,498
Jan 9, 202669.6670.1869.6670.0869.950.88%55,492
Jan 8, 202669.9169.9169.2969.4769.35-0.73%48,529
Jan 7, 202670.1870.3069.8869.9869.85-0.38%216,661
Jan 6, 202669.4270.2869.4270.2570.121.38%171,876
Jan 5, 202669.2269.4669.1269.3069.170.78%63,038
Jan 2, 202668.6068.8068.2968.7668.640.90%85,380
Dec 31, 202568.7968.7968.1568.1568.03-0.90%61,805
Dec 30, 202568.9869.0568.7768.7768.65-0.35%83,105
Dec 29, 202568.9569.2468.8869.0168.89-0.42%94,263
Dec 26, 202569.4269.4269.2069.3069.18-0.09%63,551
Dec 24, 202569.1569.4369.1169.3769.240.28%28,615
Dec 23, 202569.0569.1768.7969.1769.05-0.12%44,492
Dec 22, 202569.1169.2669.0169.2568.960.87%85,898
Dec 19, 202568.0868.7668.0868.6568.361.24%108,116
Dec 18, 202567.9068.2767.7267.8167.520.91%68,655
Dec 17, 202568.1868.1867.2067.2066.91-1.16%75,663
Dec 16, 202568.0268.2667.6667.9967.70-0.35%77,776
Dec 15, 202568.7968.8168.1868.2367.94-0.35%55,600
Dec 12, 202569.5569.5568.2968.4768.18-1.72%52,693
Dec 11, 202569.0869.7168.9869.6769.370.36%69,683
Dec 10, 202568.9769.5968.7969.4269.120.79%48,116
Dec 9, 202568.7969.2068.7968.8868.58-0.07%46,376
Dec 8, 202569.2969.2968.7368.9368.63-0.24%47,348
Dec 5, 202568.8869.2768.8869.0968.800.42%61,442
Dec 4, 202568.6368.9268.5168.8068.510.28%72,880