JPMorgan U.S. Momentum Factor ETF (JMOM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 52.02 | 52.10 | 51.80 | 51.92 | 51.92 | 68,900 |
| May 09, 2024 | 51.53 | 51.83 | 51.43 | 51.83 | 51.83 | 95,800 |
| May 08, 2024 | 51.33 | 51.50 | 51.33 | 51.42 | 51.42 | 33,200 |
| May 07, 2024 | 51.58 | 51.64 | 51.44 | 51.53 | 51.53 | 29,500 |
| May 06, 2024 | 51.04 | 51.49 | 51.04 | 51.49 | 51.49 | 40,900 |
| May 03, 2024 | 50.83 | 50.85 | 50.53 | 50.80 | 50.80 | 46,900 |
| May 02, 2024 | 49.89 | 50.29 | 49.86 | 50.29 | 50.29 | 148,800 |
| May 01, 2024 | 49.81 | 50.56 | 49.72 | 49.86 | 49.86 | 70,100 |
| Apr 30, 2024 | 50.70 | 50.73 | 50.02 | 50.03 | 50.03 | 33,700 |
| Apr 29, 2024 | 50.85 | 50.89 | 50.54 | 50.85 | 50.85 | 21,900 |
| Apr 26, 2024 | 50.63 | 50.92 | 50.59 | 50.76 | 50.76 | 56,200 |
| Apr 25, 2024 | 49.88 | 50.55 | 49.79 | 50.44 | 50.44 | 19,500 |
| Apr 24, 2024 | 50.87 | 50.87 | 50.30 | 50.62 | 50.62 | 20,000 |
| Apr 23, 2024 | 50.32 | 50.76 | 50.30 | 50.71 | 50.71 | 54,800 |
| Apr 22, 2024 | 49.73 | 50.20 | 49.46 | 49.80 | 49.80 | 47,300 |
| Apr 19, 2024 | 49.87 | 50.00 | 49.29 | 49.47 | 49.47 | 47,400 |
| Apr 18, 2024 | 50.27 | 50.49 | 49.80 | 49.93 | 49.93 | 37,100 |
| Apr 17, 2024 | 50.76 | 50.76 | 49.94 | 50.13 | 50.13 | 48,200 |
| Apr 16, 2024 | 50.63 | 50.69 | 50.29 | 50.54 | 50.54 | 66,200 |
| Apr 15, 2024 | 51.69 | 51.69 | 50.38 | 50.49 | 50.49 | 32,000 |
| Apr 12, 2024 | 51.56 | 51.62 | 51.03 | 51.23 | 51.23 | 34,700 |
| Apr 11, 2024 | 51.78 | 52.10 | 51.53 | 51.92 | 51.92 | 41,900 |
| Apr 10, 2024 | 51.50 | 51.85 | 51.50 | 51.65 | 51.65 | 50,400 |
| Apr 09, 2024 | 52.52 | 52.52 | 51.76 | 52.11 | 52.11 | 47,500 |
| Apr 08, 2024 | 52.44 | 52.51 | 52.26 | 52.36 | 52.36 | 33,400 |
| Apr 05, 2024 | 51.76 | 52.54 | 51.76 | 52.44 | 52.44 | 33,500 |
| Apr 04, 2024 | 52.74 | 52.83 | 51.60 | 51.66 | 51.66 | 31,700 |
| Apr 03, 2024 | 52.03 | 52.53 | 52.03 | 52.41 | 52.41 | 40,500 |
| Apr 02, 2024 | 52.02 | 52.19 | 51.88 | 52.15 | 52.15 | 49,900 |
| Apr 01, 2024 | 52.75 | 52.78 | 52.43 | 52.56 | 52.56 | 168,000 |
| Mar 28, 2024 | 52.73 | 52.82 | 52.63 | 52.68 | 52.68 | 99,700 |
| Mar 27, 2024 | 52.74 | 52.74 | 52.38 | 52.70 | 52.70 | 51,800 |
| Mar 26, 2024 | 52.60 | 52.72 | 52.43 | 52.43 | 52.43 | 146,200 |
| Mar 25, 2024 | 52.58 | 52.65 | 52.43 | 52.51 | 52.51 | 37,700 |
| Mar 22, 2024 | 52.70 | 52.79 | 52.53 | 52.71 | 52.71 | 46,600 |
| Mar 21, 2024 | 52.74 | 52.95 | 52.71 | 52.76 | 52.76 | 198,100 |
| Mar 20, 2024 | 51.85 | 52.39 | 51.75 | 52.39 | 52.39 | 43,200 |
| Mar 19, 2024 | 51.23 | 51.83 | 51.23 | 51.72 | 51.72 | 48,000 |
| Mar 19, 2024 | 0.049 Dividend | |||||
| Mar 18, 2024 | 51.60 | 51.72 | 51.43 | 51.56 | 51.51 | 34,400 |
| Mar 15, 2024 | 51.26 | 51.40 | 51.15 | 51.15 | 51.10 | 41,000 |
| Mar 14, 2024 | 51.93 | 51.93 | 51.32 | 51.57 | 51.52 | 41,400 |
| Mar 13, 2024 | 51.88 | 51.99 | 51.73 | 51.75 | 51.70 | 55,200 |
| Mar 12, 2024 | 51.46 | 51.94 | 51.29 | 51.94 | 51.89 | 323,200 |
| Mar 11, 2024 | 51.30 | 51.30 | 50.95 | 51.19 | 51.14 | 46,200 |
| Mar 08, 2024 | 52.24 | 52.34 | 51.43 | 51.48 | 51.43 | 69,800 |
| Mar 07, 2024 | 51.90 | 52.20 | 51.85 | 52.16 | 52.11 | 579,100 |
| Mar 06, 2024 | 51.59 | 51.83 | 51.35 | 51.54 | 51.49 | 112,200 |
| Mar 05, 2024 | 51.44 | 51.51 | 50.85 | 51.13 | 51.08 | 144,400 |
| Mar 04, 2024 | 51.62 | 51.91 | 51.61 | 51.64 | 51.59 | 151,700 |
| Mar 01, 2024 | 51.00 | 51.57 | 50.99 | 51.57 | 51.52 | 41,900 |
| Feb 29, 2024 | 50.76 | 50.90 | 50.60 | 50.88 | 50.83 | 40,800 |
| Feb 28, 2024 | 50.37 | 50.56 | 50.37 | 50.43 | 50.38 | 802,100 |
| Feb 27, 2024 | 50.38 | 50.56 | 50.35 | 50.51 | 50.46 | 1,002,200 |
| Feb 26, 2024 | 50.40 | 50.65 | 50.37 | 50.37 | 50.32 | 1,044,400 |
| Feb 23, 2024 | 50.41 | 50.48 | 50.17 | 50.37 | 50.32 | 660,300 |
| Feb 22, 2024 | 49.91 | 50.34 | 49.91 | 50.25 | 50.20 | 1,037,700 |
| Feb 21, 2024 | 48.88 | 49.00 | 48.69 | 48.98 | 48.93 | 1,387,000 |
| Feb 20, 2024 | 49.43 | 49.43 | 49.03 | 49.19 | 49.14 | 294,800 |
| Feb 16, 2024 | 49.87 | 50.04 | 49.64 | 49.64 | 49.59 | 24,100 |
| Feb 15, 2024 | 49.61 | 49.94 | 49.61 | 49.86 | 49.81 | 35,300 |
| Feb 14, 2024 | 49.22 | 49.49 | 49.08 | 49.48 | 49.44 | 25,300 |
| Feb 13, 2024 | 48.54 | 48.88 | 48.48 | 48.71 | 48.66 | 10,000 |
| Feb 12, 2024 | 49.51 | 49.64 | 49.31 | 49.39 | 49.34 | 63,800 |
| Feb 09, 2024 | 49.37 | 49.56 | 49.32 | 49.48 | 49.43 | 51,800 |
| Feb 08, 2024 | 48.97 | 49.25 | 48.97 | 49.25 | 49.20 | 22,900 |
| Feb 07, 2024 | 48.50 | 49.00 | 48.50 | 48.94 | 48.89 | 33,500 |
| Feb 06, 2024 | 48.47 | 48.47 | 48.17 | 48.27 | 48.22 | 28,000 |
| Feb 05, 2024 | 48.32 | 48.45 | 48.08 | 48.31 | 48.26 | 47,300 |
| Feb 02, 2024 | 47.78 | 48.51 | 47.78 | 48.31 | 48.26 | 103,800 |
| Feb 01, 2024 | 47.36 | 47.76 | 47.14 | 47.75 | 47.70 | 21,800 |
| Jan 31, 2024 | 47.59 | 47.65 | 47.13 | 47.19 | 47.14 | 9,600 |
| Jan 30, 2024 | 47.65 | 47.80 | 47.58 | 47.79 | 47.74 | 11,900 |
| Jan 29, 2024 | 47.24 | 47.64 | 47.24 | 47.60 | 47.55 | 13,600 |
| Jan 26, 2024 | 47.31 | 47.37 | 47.17 | 47.22 | 47.17 | 19,700 |
| Jan 25, 2024 | 47.31 | 47.43 | 47.10 | 47.37 | 47.32 | 22,300 |
| Jan 24, 2024 | 47.32 | 47.44 | 47.04 | 47.06 | 47.01 | 25,400 |
| Jan 23, 2024 | 47.12 | 47.12 | 46.83 | 47.07 | 47.02 | 33,000 |
| Jan 22, 2024 | 46.99 | 47.13 | 46.94 | 47.04 | 47.00 | 32,800 |
| Jan 19, 2024 | 46.28 | 46.82 | 46.26 | 46.75 | 46.71 | 19,400 |
| Jan 18, 2024 | 45.87 | 46.20 | 45.74 | 46.13 | 46.09 | 15,600 |
| Jan 17, 2024 | 45.53 | 45.69 | 45.48 | 45.67 | 45.63 | 38,700 |
| Jan 16, 2024 | 45.76 | 45.97 | 45.70 | 45.84 | 45.80 | 45,300 |
| Jan 12, 2024 | 46.12 | 46.12 | 45.83 | 45.95 | 45.91 | 37,900 |
| Jan 11, 2024 | 45.86 | 45.98 | 45.47 | 45.90 | 45.86 | 60,800 |
| Jan 10, 2024 | 45.63 | 45.90 | 45.54 | 45.78 | 45.74 | 36,300 |
| Jan 09, 2024 | 45.28 | 45.62 | 45.24 | 45.49 | 45.45 | 26,400 |
| Jan 08, 2024 | 44.83 | 45.56 | 44.83 | 45.53 | 45.49 | 29,000 |
| Jan 05, 2024 | 44.84 | 45.03 | 44.67 | 44.81 | 44.77 | 29,900 |
| Jan 04, 2024 | 44.71 | 45.01 | 44.71 | 44.85 | 44.81 | 57,000 |
| Jan 03, 2024 | 45.00 | 45.08 | 44.73 | 44.85 | 44.81 | 42,800 |
| Jan 02, 2024 | 45.43 | 45.43 | 45.12 | 45.26 | 45.22 | 256,900 |
| Dec 29, 2023 | 45.91 | 45.91 | 45.60 | 45.71 | 45.67 | 7,800 |
| Dec 28, 2023 | 45.96 | 45.96 | 45.88 | 45.92 | 45.88 | 20,500 |
| Dec 27, 2023 | 45.76 | 46.03 | 45.76 | 45.83 | 45.79 | 70,300 |
| Dec 26, 2023 | 45.56 | 45.88 | 45.56 | 45.78 | 45.74 | 22,900 |
| Dec 22, 2023 | 45.56 | 45.62 | 45.37 | 45.56 | 45.51 | 13,100 |
| Dec 21, 2023 | 45.21 | 45.41 | 45.02 | 45.41 | 45.37 | 12,900 |
| Dec 20, 2023 | 45.51 | 45.69 | 44.91 | 44.91 | 44.87 | 49,600 |
| Dec 19, 2023 | 45.63 | 45.67 | 45.57 | 45.64 | 45.60 | 30,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.