FinancialContent is the trusted provider of stock market information to the media industry.
JPM U.S. Momentum Factor ETF (NY: JMOM)
29.79 USD  +0.01 (+0.04%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2019 29.77 29.81 29.76 29.79 4,138 +0.01(+0.04%)
Jul 12, 2019 29.69 29.78 29.64 29.78 4,800 +0.12(+0.42%)
Jul 11, 2019 29.75 29.75 29.59 29.66 771 +0.09(+0.31%)
Jul 10, 2019 29.58 29.58 29.56 29.56 3,116 +0.13(+0.45%)
Jul 09, 2019 29.34 29.43 29.34 29.43 58,983 +0.06(+0.20%)
Jul 08, 2019 29.37 29.39 29.32 29.37 3,707 -0.07(-0.24%)
Jul 05, 2019 29.25 29.45 29.23 29.44 8,500 +0.01(+0.02%)
Jul 03, 2019 29.43 29.43 29.43 29.43 800 +0.28(+0.95%)
Jul 02, 2019 29.13 29.17 29.05 29.16 5,345 +0.11(+0.39%)
Jul 01, 2019 29.03 29.06 28.94 29.04 3,934 +0.23(+0.79%)
Jun 28, 2019 29.00 29.00 28.68 28.82 7,500 +0.17(+0.58%)
Jun 27, 2019 28.59 28.67 28.56 28.65 2,476 +0.18(+0.63%)
Jun 26, 2019 28.75 28.75 28.47 28.47 2,204 -0.11(-0.38%)
Jun 25, 2019 28.81 28.81 28.58 28.58 5,793 -0.40(-1.37%)
Jun 24, 2019 29.20 29.20 28.96 28.98 3,397 -0.09(-0.31%)
Jun 21, 2019 29.14 29.14 29.07 29.07 4,000 -0.12(-0.41%)
Jun 20, 2019 29.25 29.25 29.15 29.19 1,524 +0.26(+0.89%)
Jun 19, 2019 28.79 28.93 28.76 28.93 1,933 +0.17(+0.60%)
Jun 18, 2019 28.80 28.84 28.76 28.76 2,594 +0.28(+0.97%)
Jun 17, 2019 28.54 28.54 28.48 28.48 448 +0.00(+0.01%)
Jun 14, 2019 28.46 28.48 28.39 28.48 2,100 -0.00(-0.01%)
Jun 13, 2019 28.52 28.56 28.48 28.48 5,434 +0.04(+0.13%)
Jun 12, 2019 28.41 28.46 28.41 28.45 7,246 +0.00(+0.01%)
Jun 11, 2019 28.60 28.60 28.38 28.44 3,348 -0.10(-0.35%)
Jun 10, 2019 28.64 28.71 28.54 28.54 4,518 +0.12(+0.41%)
Jun 07, 2019 28.37 28.53 28.37 28.43 3,100 +0.30(+1.06%)
Jun 06, 2019 27.94 28.13 27.94 28.13 783 +0.17(+0.62%)
Jun 05, 2019 27.80 27.96 27.80 27.96 6,568 +0.38(+1.36%)
Jun 04, 2019 27.29 27.58 27.23 27.58 825 +0.59(+2.19%)
Jun 03, 2019 27.10 27.26 26.86 26.99 15,744 -0.22(-0.80%)
May 31, 2019 27.30 27.30 27.21 27.21 900 -0.26(-0.93%)
May 30, 2019 27.50 27.50 27.46 27.46 144 +0.12(+0.45%)
May 29, 2019 27.44 27.44 27.34 27.34 7,407 -0.25(-0.90%)
May 28, 2019 27.93 27.93 27.58 27.59 5,654 -0.13(-0.47%)
May 24, 2019 27.78 27.78 27.72 27.72 500 +0.22(+0.79%)
May 23, 2019 27.63 27.63 27.50 27.50 1,080 -0.52(-1.84%)
May 22, 2019 28.03 28.03 27.99 28.02 4,175 +0.00(+0.00%)
May 21, 2019 28.04 28.07 28.01 28.02 3,943 +0.24(+0.88%)
May 20, 2019 27.78 27.90 27.78 27.78 11,783 -0.18(-0.65%)
May 17, 2019 27.99 28.18 27.94 27.96 700 -0.11(-0.40%)
May 16, 2019 27.97 28.20 27.91 28.07 5,682 +0.32(+1.17%)
May 15, 2019 27.70 27.75 27.67 27.75 546 +0.17(+0.63%)
May 14, 2019 27.40 27.66 27.40 27.57 2,999 +0.27(+1.01%)
May 13, 2019 27.38 27.38 27.27 27.30 2,049 -0.63(-2.27%)
May 10, 2019 27.67 28.03 27.67 27.93 2,500 +0.10(+0.36%)
May 09, 2019 27.54 27.84 27.54 27.83 792 -0.04(-0.16%)
May 08, 2019 27.92 27.97 27.85 27.88 2,771 +0.02(+0.06%)
May 07, 2019 28.06 28.06 27.80 27.86 1,668 -0.46(-1.63%)
May 06, 2019 28.13 28.36 28.11 28.32 1,123 -0.06(-0.22%)
May 03, 2019 28.31 28.38 28.31 28.38 2,800 +0.29(+1.02%)
May 02, 2019 28.19 28.19 27.94 28.10 3,762 -0.03(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.