Advertisement
JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:56PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 61.43 | 61.50 | 61.00 | 61.16 | 61.16 | 53,153 |
| Nov 22, 2024 | 60.70 | 61.01 | 60.70 | 60.97 | 60.97 | 34,900 |
| Nov 21, 2024 | 60.27 | 60.75 | 60.01 | 60.59 | 60.59 | 194,600 |
| Nov 20, 2024 | 59.90 | 59.94 | 59.40 | 59.89 | 59.89 | 26,400 |
| Nov 19, 2024 | 59.00 | 59.78 | 58.99 | 59.74 | 59.74 | 55,500 |
| Nov 18, 2024 | 59.18 | 59.54 | 58.99 | 59.42 | 59.42 | 47,600 |
| Nov 15, 2024 | 59.52 | 59.52 | 58.90 | 59.07 | 59.07 | 56,500 |
| Nov 14, 2024 | 60.51 | 60.52 | 59.80 | 59.83 | 59.83 | 39,500 |
| Nov 13, 2024 | 60.82 | 60.88 | 60.44 | 60.44 | 60.44 | 34,500 |
| Nov 12, 2024 | 60.94 | 61.04 | 60.41 | 60.65 | 60.65 | 43,400 |
| Nov 11, 2024 | 61.00 | 61.06 | 60.85 | 60.99 | 60.99 | 49,700 |
| Nov 08, 2024 | 60.35 | 60.94 | 60.35 | 60.80 | 60.80 | 213,000 |
| Nov 07, 2024 | 60.01 | 60.35 | 59.92 | 60.19 | 60.19 | 55,800 |
| Nov 06, 2024 | 59.28 | 59.60 | 58.90 | 59.59 | 59.59 | 49,900 |
| Nov 05, 2024 | 57.42 | 57.96 | 57.42 | 57.96 | 57.96 | 33,300 |
| Nov 04, 2024 | 57.03 | 57.27 | 56.90 | 56.97 | 56.97 | 45,100 |
| Nov 01, 2024 | 57.24 | 57.58 | 57.04 | 57.06 | 57.06 | 47,600 |
| Oct 31, 2024 | 57.63 | 57.67 | 57.07 | 57.09 | 57.09 | 47,000 |
| Oct 30, 2024 | 58.18 | 58.42 | 58.01 | 58.07 | 58.07 | 29,000 |
| Oct 29, 2024 | 58.06 | 58.54 | 57.86 | 58.44 | 58.44 | 74,000 |
| Oct 28, 2024 | 58.18 | 58.22 | 58.08 | 58.12 | 58.12 | 46,600 |
| Oct 25, 2024 | 58.25 | 58.35 | 57.84 | 57.89 | 57.89 | 39,100 |
| Oct 24, 2024 | 57.99 | 58.06 | 57.75 | 57.92 | 57.92 | 55,000 |
| Oct 23, 2024 | 58.09 | 58.19 | 57.45 | 57.82 | 57.82 | 38,200 |
| Oct 22, 2024 | 58.18 | 58.37 | 58.10 | 58.29 | 58.29 | 39,600 |
| Oct 21, 2024 | 58.61 | 58.75 | 58.23 | 58.51 | 58.51 | 50,200 |
| Oct 18, 2024 | 58.66 | 58.77 | 58.52 | 58.74 | 58.74 | 34,800 |
| Oct 17, 2024 | 58.88 | 58.88 | 58.50 | 58.50 | 58.50 | 24,200 |
| Oct 16, 2024 | 58.29 | 58.51 | 58.13 | 58.42 | 58.42 | 36,000 |
| Oct 15, 2024 | 58.85 | 58.85 | 58.10 | 58.16 | 58.16 | 19,200 |
| Oct 14, 2024 | 58.60 | 58.95 | 58.60 | 58.90 | 58.90 | 25,100 |
| Oct 11, 2024 | 57.90 | 58.46 | 57.90 | 58.40 | 58.40 | 73,700 |
| Oct 10, 2024 | 57.84 | 57.98 | 57.62 | 57.86 | 57.86 | 44,100 |
| Oct 09, 2024 | 57.50 | 58.06 | 57.44 | 58.00 | 58.00 | 42,600 |
| Oct 08, 2024 | 57.21 | 57.63 | 57.18 | 57.51 | 57.51 | 50,300 |
| Oct 07, 2024 | 57.32 | 57.38 | 56.87 | 57.05 | 57.05 | 37,900 |
| Oct 04, 2024 | 57.36 | 57.50 | 56.93 | 57.50 | 57.50 | 32,100 |
| Oct 03, 2024 | 56.70 | 56.96 | 56.63 | 56.83 | 56.83 | 39,100 |
| Oct 02, 2024 | 56.63 | 57.03 | 56.63 | 56.85 | 56.85 | 29,700 |
| Oct 01, 2024 | 57.13 | 57.13 | 56.45 | 56.68 | 56.68 | 101,400 |
| Sep 30, 2024 | 56.77 | 57.14 | 56.57 | 57.13 | 57.13 | 30,700 |
| Sep 27, 2024 | 57.09 | 57.18 | 56.80 | 56.88 | 56.88 | 21,800 |
| Sep 26, 2024 | 57.45 | 57.45 | 57.03 | 57.17 | 57.17 | 27,600 |
| Sep 25, 2024 | 57.01 | 57.06 | 56.79 | 56.89 | 56.89 | 34,300 |
| Sep 24, 2024 | 56.90 | 56.93 | 56.58 | 56.92 | 56.92 | 28,100 |
| Sep 24, 2024 | 0.11 Dividend | |||||
| Sep 23, 2024 | 56.76 | 56.88 | 56.72 | 56.88 | 56.77 | 45,500 |
| Sep 20, 2024 | 56.45 | 56.65 | 56.36 | 56.60 | 56.49 | 32,900 |
| Sep 19, 2024 | 56.67 | 56.81 | 56.27 | 56.64 | 56.53 | 38,900 |
| Sep 18, 2024 | 55.78 | 56.20 | 55.50 | 55.61 | 55.50 | 44,600 |
| Sep 17, 2024 | 55.92 | 56.00 | 55.54 | 55.70 | 55.59 | 46,500 |
| Sep 16, 2024 | 55.70 | 55.75 | 55.49 | 55.73 | 55.62 | 22,900 |
| Sep 13, 2024 | 55.20 | 55.66 | 55.20 | 55.46 | 55.35 | 108,000 |
| Sep 12, 2024 | 54.56 | 55.07 | 54.56 | 54.95 | 54.84 | 49,100 |
| Sep 11, 2024 | 53.67 | 54.53 | 53.03 | 54.46 | 54.35 | 59,000 |
| Sep 10, 2024 | 53.64 | 53.94 | 53.46 | 53.85 | 53.75 | 70,600 |
| Sep 09, 2024 | 53.43 | 53.82 | 53.43 | 53.68 | 53.58 | 34,600 |
| Sep 06, 2024 | 53.99 | 53.99 | 52.97 | 53.07 | 52.97 | 36,700 |
| Sep 05, 2024 | 54.11 | 54.22 | 53.67 | 53.96 | 53.86 | 40,400 |
| Sep 04, 2024 | 54.29 | 54.49 | 54.14 | 54.35 | 54.24 | 30,300 |
| Sep 03, 2024 | 55.41 | 55.41 | 54.20 | 54.37 | 54.26 | 92,100 |
| Aug 30, 2024 | 55.46 | 55.78 | 55.07 | 55.74 | 55.63 | 28,200 |
| Aug 29, 2024 | 55.43 | 55.76 | 55.16 | 55.24 | 55.13 | 43,800 |
| Aug 28, 2024 | 55.39 | 55.41 | 54.80 | 55.06 | 54.95 | 40,900 |
| Aug 27, 2024 | 55.09 | 55.49 | 55.09 | 55.41 | 55.30 | 42,200 |
| Aug 26, 2024 | 55.64 | 55.71 | 55.27 | 55.29 | 55.18 | 36,500 |
| Aug 23, 2024 | 55.33 | 55.64 | 55.24 | 55.64 | 55.53 | 42,700 |
| Aug 22, 2024 | 55.52 | 55.52 | 54.90 | 55.01 | 54.90 | 38,500 |
| Aug 21, 2024 | 55.15 | 55.44 | 55.08 | 55.38 | 55.27 | 28,600 |
| Aug 20, 2024 | 55.10 | 55.26 | 54.84 | 54.96 | 54.85 | 63,900 |
| Aug 19, 2024 | 54.71 | 55.08 | 54.54 | 55.08 | 54.97 | 109,100 |
| Aug 16, 2024 | 54.46 | 54.80 | 54.43 | 54.65 | 54.54 | 51,700 |
| Aug 15, 2024 | 54.32 | 54.72 | 54.31 | 54.63 | 54.52 | 34,700 |
| Aug 14, 2024 | 53.67 | 53.89 | 53.44 | 53.71 | 53.61 | 63,500 |
| Aug 13, 2024 | 52.93 | 53.48 | 52.92 | 53.44 | 53.34 | 51,000 |
| Aug 12, 2024 | 52.88 | 52.92 | 52.45 | 52.73 | 52.63 | 43,200 |
| Aug 09, 2024 | 52.47 | 52.89 | 52.40 | 52.76 | 52.66 | 47,300 |
| Aug 08, 2024 | 51.63 | 52.49 | 51.61 | 52.47 | 52.37 | 76,700 |
| Aug 07, 2024 | 52.13 | 52.32 | 50.92 | 50.96 | 50.86 | 74,900 |
| Aug 06, 2024 | 50.99 | 52.19 | 50.95 | 51.41 | 51.31 | 239,100 |
| Aug 05, 2024 | 49.78 | 51.22 | 49.63 | 50.77 | 50.67 | 58,700 |
| Aug 02, 2024 | 52.34 | 52.36 | 51.55 | 51.94 | 51.84 | 31,800 |
| Aug 01, 2024 | 54.30 | 54.57 | 52.88 | 53.27 | 53.17 | 57,300 |
| Jul 31, 2024 | 54.03 | 54.45 | 53.83 | 54.18 | 54.08 | 37,600 |
| Jul 30, 2024 | 53.63 | 53.83 | 52.96 | 53.17 | 53.07 | 35,900 |
| Jul 29, 2024 | 53.61 | 53.65 | 53.37 | 53.44 | 53.34 | 34,400 |
| Jul 26, 2024 | 53.31 | 53.72 | 53.25 | 53.49 | 53.39 | 58,800 |
| Jul 25, 2024 | 52.95 | 53.61 | 52.77 | 52.83 | 52.73 | 55,300 |
| Jul 24, 2024 | 53.92 | 53.92 | 52.97 | 52.97 | 52.87 | 59,300 |
| Jul 23, 2024 | 54.32 | 54.64 | 54.32 | 54.35 | 54.24 | 41,300 |
| Jul 22, 2024 | 54.01 | 54.37 | 53.84 | 54.37 | 54.26 | 46,000 |
| Jul 19, 2024 | 53.86 | 54.01 | 53.58 | 53.61 | 53.51 | 103,700 |
| Jul 18, 2024 | 54.40 | 54.59 | 53.59 | 53.86 | 53.76 | 45,900 |
| Jul 17, 2024 | 54.81 | 55.03 | 54.25 | 54.26 | 54.16 | 44,200 |
| Jul 16, 2024 | 55.13 | 55.51 | 55.12 | 55.48 | 55.37 | 78,900 |
| Jul 15, 2024 | 54.88 | 55.24 | 54.83 | 54.93 | 54.82 | 28,800 |
| Jul 12, 2024 | 54.46 | 55.08 | 54.44 | 54.67 | 54.56 | 64,200 |
| Jul 11, 2024 | 54.69 | 54.69 | 54.21 | 54.36 | 54.25 | 69,000 |
| Jul 10, 2024 | 54.12 | 54.48 | 54.01 | 54.40 | 54.29 | 78,500 |
| Jul 09, 2024 | 54.21 | 54.25 | 54.01 | 54.03 | 53.93 | 97,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.