JPM U.S. Momentum Factor ETF (NY: JMOM )

56.60 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.75 26.84 26.66 26.84 11,210 +0.06(+0.21%)
Apr 29, 2019 26.80 26.80 26.78 26.78 480 +0.02(+0.07%)
Apr 26, 2019 26.70 26.78 26.70 26.76 2,963 +0.14(+0.52%)
Apr 25, 2019 26.59 26.65 26.48 26.62 1,360 -0.01(-0.03%)
Apr 24, 2019 26.68 26.69 26.63 26.63 5,483 +0.03(+0.12%)
Apr 23, 2019 26.45 26.60 26.45 26.60 990 +0.27(+1.02%)
Apr 22, 2019 26.26 26.33 26.26 26.33 776 +0.06(+0.24%)
Apr 18, 2019 26.09 26.27 26.09 26.27 635 +0.07(+0.27%)
Apr 17, 2019 26.26 26.27 26.20 26.20 1,780 -0.17(-0.66%)
Apr 16, 2019 26.52 26.52 26.37 26.37 2,356 -0.10(-0.38%)
Apr 15, 2019 26.42 26.47 26.42 26.47 1,371 +0.02(+0.07%)
Apr 12, 2019 26.48 26.48 26.45 26.45 2,222 +0.05(+0.20%)
Apr 11, 2019 26.38 26.42 26.37 26.40 2,750 +0.02(+0.07%)
Apr 10, 2019 26.38 26.38 26.38 26.38 202 +0.14(+0.53%)
Apr 09, 2019 26.24 26.24 26.24 26.24 89 -0.13(-0.51%)
Apr 08, 2019 26.34 26.37 26.34 26.37 105 +0.01(+0.03%)
Apr 05, 2019 26.37 26.37 26.37 26.37 2,540 +0.11(+0.44%)
Apr 04, 2019 26.22 26.25 26.22 26.25 635 -0.08(-0.29%)
Apr 03, 2019 26.39 26.41 26.33 26.33 330 +0.07(+0.28%)
Apr 02, 2019 26.24 26.27 26.24 26.25 1,400 -0.01(-0.02%)
Apr 01, 2019 26.19 26.26 26.19 26.26 26,512 +0.27(+1.05%)
Mar 29, 2019 25.93 25.99 25.92 25.99 1,058 +0.16(+0.60%)
Mar 28, 2019 25.80 25.83 25.79 25.83 635 +0.15(+0.60%)
Mar 27, 2019 25.68 25.68 25.68 25.68 56 -0.13(-0.50%)
Mar 26, 2019 25.75 25.81 25.73 25.81 513 +0.11(+0.44%)
Mar 25, 2019 25.70 25.70 25.70 25.70 153 +0.01(+0.03%)
Mar 22, 2019 25.72 25.72 25.69 25.69 105 -0.49(-1.88%)
Mar 21, 2019 26.18 26.18 26.18 26.18 0 +0.36(+1.39%)
Mar 20, 2019 25.85 25.85 25.82 25.82 164 -0.03(-0.12%)
Mar 19, 2019 25.85 25.85 25.85 25.85 0 -0.00(-0.02%)
Mar 18, 2019 25.86 25.86 25.86 25.86 0 +0.09(+0.36%)
Mar 15, 2019 25.76 25.76 25.76 25.76 106 +0.08(+0.30%)
Mar 14, 2019 25.64 25.69 25.64 25.69 344 +0.02(+0.06%)
Mar 13, 2019 25.68 25.70 25.67 25.67 512 +0.18(+0.71%)
Mar 12, 2019 25.44 25.50 25.44 25.49 425 +0.07(+0.26%)
Mar 11, 2019 25.32 25.43 25.32 25.43 921 +0.36(+1.45%)
Mar 08, 2019 24.88 25.06 24.88 25.06 1,910 -0.05(-0.20%)
Mar 07, 2019 25.12 25.15 25.11 25.11 808 -0.18(-0.70%)
Mar 06, 2019 25.48 25.48 25.29 25.29 2,559 -0.20(-0.80%)
Mar 05, 2019 25.49 25.49 25.49 25.49 271 +0.00(+0.00%)
Mar 04, 2019 25.78 25.78 25.49 25.49 494 -0.29(-1.13%)
Mar 01, 2019 25.75 25.79 25.69 25.78 955 +0.21(+0.82%)
Feb 28, 2019 25.67 25.67 25.58 25.58 212 -0.03(-0.13%)
Feb 27, 2019 25.46 25.61 25.46 25.61 703 +0.01(+0.03%)
Feb 26, 2019 25.68 25.68 25.60 25.60 742 -0.01(-0.03%)
Feb 25, 2019 25.68 25.75 25.61 25.61 1,009 -0.01(-0.03%)
Feb 22, 2019 25.61 25.61 25.61 25.61 106 +0.23(+0.90%)
Feb 21, 2019 25.40 25.40 25.39 25.39 647 -0.07(-0.29%)
Feb 20, 2019 25.42 25.46 25.40 25.46 612 -0.00(-0.01%)
Feb 19, 2019 25.52 25.52 25.46 25.46 5,300 +0.04(+0.14%)
Feb 15, 2019 25.38 25.43 25.38 25.43 3,926 +0.21(+0.83%)
Feb 14, 2019 25.22 25.22 25.22 25.22 0 +0.00(+0.01%)
Feb 13, 2019 25.28 25.28 25.21 25.21 335 +0.07(+0.26%)
Feb 12, 2019 25.15 25.15 25.15 25.15 42 +0.30(+1.22%)
Feb 11, 2019 24.83 24.85 24.82 24.85 212 +0.08(+0.32%)
Feb 08, 2019 24.77 24.77 24.77 24.77 106 +0.07(+0.28%)
Feb 07, 2019 24.70 24.70 24.70 24.70 53 -0.18(-0.70%)
Feb 06, 2019 24.87 24.87 24.87 24.87 0 -0.05(-0.22%)
Feb 05, 2019 24.94 24.94 24.90 24.93 424 +0.14(+0.57%)
Feb 04, 2019 24.62 24.79 24.62 24.79 442 +0.18(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.