JMOM Historical Prices
JPMorgan U.S. Momentum Factor ETF · daily open, high, low, close & volume
Trading days
250
Period high
86.07
Period low
64.82
Period change
+20.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 81.62 | 82.42 | 81.62 | 82.17 | -0.11% | 105,967 |
| Oct 28, 2026 | 82.02 | 82.35 | 81.61 | 82.26 | +0.67% | 140,218 |
| Oct 27, 2026 | 80.97 | 81.84 | 80.94 | 81.71 | +1.33% | 114,955 |
| Oct 26, 2026 | 79.85 | 80.93 | 79.71 | 80.64 | +1.56% | 83,649 |
| Oct 23, 2026 | 79.20 | 79.90 | 79.05 | 79.40 | -0.29% | 82,607 |
| Oct 22, 2026 | 80.60 | 80.60 | 79.31 | 79.63 | -2.64% | 106,369 |
| Oct 21, 2026 | 81.50 | 81.99 | 81.38 | 81.79 | +1.10% | 97,855 |
| Oct 20, 2026 | 80.24 | 81.44 | 80.01 | 80.90 | +0.27% | 116,181 |
| Oct 19, 2026 | 81.11 | 81.44 | 80.67 | 80.68 | +0.49% | 141,399 |
| Oct 16, 2026 | 81.72 | 81.86 | 80.12 | 80.29 | -2.07% | 229,408 |
| Oct 15, 2026 | 81.06 | 82.01 | 80.50 | 81.99 | -0.11% | 166,042 |
| Oct 14, 2026 | 83.00 | 83.19 | 81.80 | 82.08 | -2.12% | 107,083 |
| Oct 13, 2026 | 83.52 | 83.98 | 83.16 | 83.86 | -0.44% | 84,140 |
| Oct 12, 2026 | 84.91 | 84.91 | 84.06 | 84.23 | -1.05% | 143,341 |
| Oct 9, 2026 | 84.82 | 85.16 | 84.41 | 85.12 | +0.88% | 105,991 |
| Oct 8, 2026 | 84.55 | 84.97 | 83.89 | 84.38 | -0.76% | 109,063 |
| Oct 7, 2026 | 84.91 | 85.22 | 84.69 | 85.03 | -0.90% | 123,723 |
| Oct 6, 2026 | 85.76 | 86.07 | 85.69 | 85.80 | +0.72% | 249,037 |
| Oct 5, 2026 | 85.01 | 85.41 | 84.82 | 85.19 | +0.18% | 149,538 |
| Oct 2, 2026 | 85.00 | 85.27 | 84.89 | 85.04 | +1.13% | 212,499 |
| Oct 1, 2026 | 83.50 | 84.25 | 83.13 | 84.09 | +0.89% | 105,574 |
| Sep 30, 2026 | 84.01 | 84.01 | 83.29 | 83.35 | -0.28% | 65,792 |
| Sep 29, 2026 | 83.78 | 83.78 | 83.25 | 83.58 | +0.29% | 92,836 |
| Sep 28, 2026 | 83.51 | 83.63 | 82.83 | 83.34 | -0.88% | 99,331 |
| Sep 25, 2026 | 83.91 | 84.25 | 83.72 | 84.08 | +0.56% | 90,494 |
| Sep 24, 2026 | 83.15 | 83.89 | 83.05 | 83.61 | -0.05% | 70,361 |
| Sep 23, 2026 | 84.04 | 84.06 | 83.43 | 83.65 | -0.58% | 329,837 |
| Sep 22, 2026 | 83.85 | 84.28 | 83.80 | 84.14 | +0.12% | 206,492 |
| Sep 21, 2026 | 83.29 | 84.22 | 83.29 | 84.04 | +1.90% | 95,906 |
| Sep 18, 2026 | 82.44 | 82.48 | 82.03 | 82.47 | +0.22% | 68,959 |
| Sep 17, 2026 | 82.31 | 82.43 | 81.99 | 82.29 | +1.28% | 131,515 |
| Sep 16, 2026 | 81.67 | 82.10 | 80.60 | 81.25 | -0.06% | 127,167 |
| Sep 15, 2026 | 81.68 | 81.69 | 81.16 | 81.30 | -0.47% | 110,193 |
| Sep 14, 2026 | 81.48 | 81.97 | 81.35 | 81.68 | -1.26% | 168,801 |
| Sep 11, 2026 | 82.69 | 82.91 | 82.65 | 82.72 | +1.03% | 82,395 |
| Sep 10, 2026 | 82.19 | 82.46 | 81.86 | 81.88 | -1.15% | 111,482 |
| Sep 9, 2026 | 82.95 | 83.19 | 82.73 | 82.83 | -0.29% | 356,389 |
| Sep 8, 2026 | 83.34 | 83.51 | 83.02 | 83.07 | -0.08% | 304,767 |
| Sep 4, 2026 | 82.84 | 83.19 | 82.64 | 83.14 | +0.47% | 66,250 |
| Sep 3, 2026 | 82.18 | 82.81 | 81.84 | 82.75 | +1.15% | 95,928 |
| Sep 2, 2026 | 81.54 | 81.90 | 81.33 | 81.81 | -0.72% | 337,698 |
| Aug 31, 2026 | 82.44 | 82.48 | 82.09 | 82.40 | -0.23% | 63,164 |
| Aug 28, 2026 | 83.46 | 83.48 | 82.54 | 82.59 | -1.15% | 58,079 |
| Aug 27, 2026 | 83.60 | 83.60 | 83.19 | 83.55 | +0.55% | 96,391 |
| Aug 26, 2026 | 82.56 | 83.18 | 82.56 | 83.09 | +0.45% | 73,540 |
| Aug 25, 2026 | 82.95 | 82.95 | 82.42 | 82.72 | +0.49% | 87,275 |
| Aug 24, 2026 | 82.49 | 82.49 | 81.93 | 82.32 | -0.82% | 97,064 |
| Aug 21, 2026 | 83.04 | 83.05 | 82.70 | 83.00 | +0.69% | 83,847 |
| Aug 20, 2026 | 82.93 | 83.10 | 82.40 | 82.43 | -1.15% | 99,212 |
| Aug 19, 2026 | 84.52 | 84.52 | 83.32 | 83.39 | -0.95% | 131,799 |
| Aug 18, 2026 | 84.58 | 84.84 | 84.06 | 84.19 | -1.53% | 79,809 |
| Aug 17, 2026 | 85.56 | 85.91 | 85.47 | 85.50 | +0.06% | 86,781 |
| Aug 14, 2026 | 85.43 | 85.68 | 85.19 | 85.45 | +0.04% | 111,180 |
| Aug 13, 2026 | 85.01 | 85.69 | 85.01 | 85.42 | +0.65% | 227,739 |
| Aug 12, 2026 | 84.97 | 85.07 | 84.82 | 84.87 | +0.88% | 106,024 |
| Aug 11, 2026 | 84.29 | 84.51 | 84.00 | 84.13 | +0.05% | 156,444 |
| Aug 10, 2026 | 84.36 | 84.59 | 84.05 | 84.09 | -0.21% | 105,216 |
| Aug 7, 2026 | 84.19 | 84.32 | 83.57 | 84.27 | +1.01% | 73,501 |
| Aug 6, 2026 | 83.30 | 84.24 | 83.30 | 83.43 | -0.44% | 107,756 |
| Aug 5, 2026 | 84.28 | 84.71 | 83.75 | 83.80 | -0.45% | 98,237 |
| Aug 4, 2026 | 82.99 | 84.41 | 82.95 | 84.18 | +2.85% | 232,763 |
| Aug 3, 2026 | 80.71 | 81.90 | 80.49 | 81.85 | +1.25% | 61,351 |
| Jul 31, 2026 | 81.50 | 81.65 | 80.11 | 80.84 | +0.32% | 93,877 |
| Jul 30, 2026 | 79.75 | 80.67 | 79.48 | 80.58 | +2.51% | 96,665 |
| Jul 29, 2026 | 80.28 | 80.40 | 78.58 | 78.61 | -2.31% | 265,111 |
| Jul 28, 2026 | 80.50 | 80.66 | 79.62 | 80.47 | -0.89% | 161,244 |
| Jul 27, 2026 | 81.79 | 82.01 | 80.38 | 81.19 | +0.15% | 318,774 |
| Jul 24, 2026 | 81.64 | 81.94 | 80.90 | 81.07 | -0.76% | 99,827 |
| Jul 23, 2026 | 81.48 | 82.18 | 81.39 | 81.69 | -0.57% | 130,384 |
| Jul 22, 2026 | 81.72 | 82.50 | 81.72 | 82.16 | -0.18% | 63,921 |
| Jul 21, 2026 | 81.85 | 82.41 | 81.66 | 82.31 | +1.77% | 899,925 |
| Jul 20, 2026 | 81.72 | 82.04 | 80.82 | 80.88 | -0.27% | 63,402 |
| Jul 17, 2026 | 80.41 | 81.74 | 80.16 | 81.10 | -0.70% | 90,866 |
| Jul 16, 2026 | 82.11 | 82.48 | 81.37 | 81.67 | -1.36% | 126,115 |
| Jul 15, 2026 | 83.64 | 83.64 | 81.97 | 82.80 | -0.61% | 72,628 |
| Jul 14, 2026 | 83.35 | 83.56 | 83.09 | 83.31 | +0.81% | 75,341 |
| Jul 13, 2026 | 83.23 | 83.23 | 82.45 | 82.64 | -1.40% | 63,109 |
| Jul 10, 2026 | 83.82 | 83.97 | 83.26 | 83.81 | -0.20% | 62,968 |
| Jul 9, 2026 | 83.77 | 84.37 | 83.71 | 83.98 | +1.31% | 61,928 |
| Jul 8, 2026 | 82.42 | 82.98 | 81.90 | 82.89 | -0.01% | 69,928 |
| Jul 7, 2026 | 83.44 | 83.44 | 82.46 | 82.90 | -1.34% | 70,909 |
| Jul 6, 2026 | 83.71 | 84.56 | 83.71 | 84.03 | +1.01% | 75,120 |
| Jul 2, 2026 | 84.50 | 84.90 | 82.42 | 83.19 | -1.28% | 352,372 |
| Jul 1, 2026 | 84.70 | 84.94 | 84.23 | 84.27 | -1.39% | 51,773 |
| Jun 30, 2026 | 84.36 | 85.64 | 84.36 | 85.46 | +1.27% | 110,747 |
| Jun 29, 2026 | 83.48 | 84.39 | 82.58 | 84.38 | +1.57% | 50,614 |
| Jun 26, 2026 | 83.08 | 83.58 | 82.75 | 83.08 | -1.05% | 108,498 |
| Jun 25, 2026 | 84.52 | 84.52 | 83.20 | 83.96 | +1.51% | 56,720 |
| Jun 24, 2026 | 82.84 | 83.46 | 82.25 | 82.71 | -0.10% | 79,171 |
| Jun 23, 2026 | 82.52 | 83.47 | 82.52 | 82.79 | -2.53% | 75,700 |
| Jun 22, 2026 | 84.85 | 85.09 | 84.46 | 84.94 | +0.69% | 88,915 |
| Jun 18, 2026 | 84.37 | 84.45 | 83.93 | 84.36 | +1.79% | 103,157 |
| Jun 17, 2026 | 83.78 | 84.19 | 82.88 | 82.88 | -0.50% | 75,136 |
| Jun 16, 2026 | 84.70 | 84.78 | 83.30 | 83.30 | -1.39% | 56,621 |
| Jun 15, 2026 | 84.23 | 84.63 | 84.20 | 84.47 | +2.15% | 61,874 |
| Jun 12, 2026 | 82.00 | 83.00 | 81.97 | 82.69 | +0.93% | 63,697 |
| Jun 11, 2026 | 80.25 | 82.08 | 80.08 | 81.93 | +2.97% | 82,794 |
| Jun 10, 2026 | 80.28 | 81.25 | 79.52 | 79.57 | -1.56% | 54,946 |
| Jun 9, 2026 | 81.70 | 82.08 | 78.56 | 80.83 | -0.26% | 73,893 |
| Jun 8, 2026 | 81.43 | 81.70 | 80.87 | 81.04 | +1.03% | 81,083 |
| Jun 5, 2026 | 82.35 | 82.35 | 80.01 | 80.21 | -3.80% | 98,076 |
| Jun 4, 2026 | 82.53 | 83.66 | 82.42 | 83.38 | -0.18% | 133,432 |
| Jun 3, 2026 | 83.52 | 83.83 | 83.13 | 83.53 | -0.17% | 260,209 |
| Jun 2, 2026 | 83.00 | 83.71 | 83.00 | 83.67 | +1.09% | 155,887 |
| Jun 1, 2026 | 82.00 | 83.10 | 81.97 | 82.77 | +0.40% | 113,898 |
| May 29, 2026 | 82.53 | 82.63 | 81.98 | 82.44 | +0.52% | 132,725 |
| May 28, 2026 | 81.59 | 82.34 | 81.15 | 82.01 | +0.64% | 113,661 |
| May 27, 2026 | 82.19 | 82.19 | 81.18 | 81.49 | -0.47% | 130,776 |
| May 26, 2026 | 81.41 | 81.98 | 81.18 | 81.88 | +1.76% | 87,491 |
| May 22, 2026 | 80.16 | 80.79 | 80.16 | 80.46 | +1.02% | 92,161 |
| May 21, 2026 | 78.93 | 79.80 | 78.84 | 79.65 | +0.45% | 84,033 |
| May 20, 2026 | 78.32 | 79.30 | 78.32 | 79.29 | +1.71% | 70,741 |
| May 19, 2026 | 77.69 | 78.49 | 77.35 | 77.96 | -0.56% | 57,243 |
| May 18, 2026 | 79.09 | 79.09 | 77.78 | 78.40 | -0.51% | 65,636 |
| May 15, 2026 | 79.18 | 79.29 | 78.68 | 78.80 | -1.70% | 75,603 |
| May 14, 2026 | 79.78 | 80.29 | 79.78 | 80.16 | +0.56% | 68,126 |
| May 13, 2026 | 79.60 | 79.95 | 78.97 | 79.72 | +0.77% | 66,557 |
| May 12, 2026 | 79.27 | 79.27 | 78.06 | 79.11 | -0.84% | 77,227 |
| May 11, 2026 | 79.33 | 79.86 | 79.33 | 79.78 | +0.85% | 69,175 |
| May 8, 2026 | 78.55 | 79.11 | 78.47 | 79.11 | +1.61% | 120,509 |
| May 7, 2026 | 78.68 | 78.68 | 77.63 | 77.86 | -1.19% | 98,504 |
| May 6, 2026 | 78.37 | 78.86 | 77.98 | 78.80 | +1.81% | 73,559 |
| May 5, 2026 | 76.89 | 77.59 | 76.89 | 77.40 | +1.32% | 50,891 |
| May 4, 2026 | 76.52 | 76.91 | 76.10 | 76.39 | -0.08% | 70,885 |
| May 1, 2026 | 76.34 | 76.73 | 76.31 | 76.45 | +0.33% | 79,077 |
| Apr 30, 2026 | 75.18 | 76.27 | 75.18 | 76.20 | +1.91% | 86,317 |
| Apr 29, 2026 | 74.86 | 74.90 | 74.53 | 74.77 | -0.03% | 105,349 |
| Apr 28, 2026 | 74.88 | 75.16 | 74.30 | 74.79 | -1.18% | 45,121 |
| Apr 27, 2026 | 75.79 | 75.84 | 75.43 | 75.68 | -0.21% | 56,258 |
| Apr 24, 2026 | 75.57 | 75.87 | 75.25 | 75.84 | +0.92% | 68,893 |
| Apr 23, 2026 | 75.16 | 75.52 | 74.39 | 75.15 | -0.02% | 61,597 |
| Apr 22, 2026 | 75.30 | 75.30 | 74.75 | 75.17 | +0.90% | 77,185 |
| Apr 21, 2026 | 75.20 | 75.30 | 74.41 | 74.50 | -0.62% | 68,774 |
| Apr 20, 2026 | 74.91 | 75.06 | 74.69 | 74.96 | -0.03% | 73,901 |
| Apr 17, 2026 | 74.59 | 75.18 | 74.50 | 74.98 | +1.41% | 60,392 |
| Apr 16, 2026 | 73.79 | 74.08 | 73.65 | 73.94 | +0.35% | 84,931 |
| Apr 15, 2026 | 73.49 | 73.68 | 73.08 | 73.68 | +0.29% | 139,790 |
| Apr 14, 2026 | 73.13 | 73.52 | 72.92 | 73.47 | +0.94% | 95,745 |
| Apr 13, 2026 | 71.53 | 72.79 | 71.53 | 72.78 | +1.44% | 52,913 |
| Apr 10, 2026 | 72.25 | 72.25 | 71.66 | 71.75 | -0.31% | 95,531 |
| Apr 9, 2026 | 71.66 | 72.13 | 71.45 | 71.97 | +0.41% | 78,694 |
| Apr 8, 2026 | 71.58 | 71.85 | 71.09 | 71.68 | +3.22% | 80,062 |
| Apr 7, 2026 | 69.07 | 69.47 | 68.70 | 69.44 | +0.03% | 212,696 |
| Apr 6, 2026 | 69.17 | 69.42 | 69.04 | 69.42 | +0.48% | 86,134 |
| Apr 2, 2026 | 67.62 | 69.38 | 67.61 | 69.09 | +0.41% | 121,938 |
| Apr 1, 2026 | 68.42 | 69.23 | 68.42 | 68.81 | +1.31% | 121,741 |
| Mar 31, 2026 | 66.50 | 67.97 | 66.40 | 67.92 | +3.36% | 163,170 |
| Mar 30, 2026 | 67.13 | 67.13 | 65.43 | 65.71 | -1.17% | 144,025 |
| Mar 27, 2026 | 67.17 | 67.31 | 66.36 | 66.49 | -1.45% | 232,279 |
| Mar 26, 2026 | 68.46 | 68.65 | 67.44 | 67.47 | -2.37% | 124,174 |
| Mar 25, 2026 | 69.27 | 69.43 | 68.80 | 69.11 | +0.68% | 79,766 |
| Mar 24, 2026 | 68.10 | 68.98 | 68.00 | 68.64 | -0.10% | 310,671 |
| Mar 23, 2026 | 68.79 | 69.58 | 68.58 | 68.71 | +1.51% | 111,334 |
| Mar 20, 2026 | 69.03 | 69.03 | 67.38 | 67.69 | -2.07% | 219,848 |
| Mar 19, 2026 | 68.28 | 69.42 | 68.22 | 69.12 | +0.06% | 185,618 |
| Mar 18, 2026 | 69.55 | 69.85 | 69.01 | 69.08 | -0.96% | 104,685 |
| Mar 17, 2026 | 69.77 | 70.11 | 69.71 | 69.75 | +0.45% | 389,067 |
| Mar 16, 2026 | 69.42 | 69.81 | 69.30 | 69.44 | +1.14% | 57,423 |
| Mar 13, 2026 | 69.18 | 69.34 | 68.57 | 68.66 | -0.19% | 229,992 |
| Mar 12, 2026 | 69.37 | 69.43 | 68.74 | 68.79 | -1.67% | 195,493 |
| Mar 11, 2026 | 70.06 | 70.27 | 69.69 | 69.96 | -0.03% | 50,908 |
| Mar 10, 2026 | 70.18 | 70.76 | 69.81 | 69.98 | -0.26% | 99,712 |
| Mar 9, 2026 | 68.50 | 70.23 | 68.17 | 70.16 | +1.36% | 82,950 |
| Mar 6, 2026 | 69.32 | 69.76 | 69.08 | 69.22 | -1.63% | 128,558 |
| Mar 5, 2026 | 70.60 | 71.11 | 69.61 | 70.37 | -0.97% | 103,951 |
| Mar 4, 2026 | 70.69 | 71.19 | 70.51 | 71.06 | +0.97% | 87,278 |
| Mar 3, 2026 | 70.07 | 70.60 | 68.95 | 70.38 | -1.50% | 114,624 |
| Mar 2, 2026 | 70.28 | 71.60 | 70.28 | 71.45 | +0.56% | 137,148 |
| Feb 27, 2026 | 70.93 | 71.07 | 70.51 | 71.05 | -0.44% | 96,597 |
| Feb 26, 2026 | 71.40 | 71.51 | 70.58 | 71.36 | -0.06% | 82,258 |
| Feb 25, 2026 | 71.13 | 71.48 | 71.09 | 71.41 | +1.06% | 100,055 |
| Feb 24, 2026 | 70.07 | 70.75 | 69.91 | 70.66 | +0.96% | 74,185 |
| Feb 23, 2026 | 70.72 | 70.92 | 69.79 | 69.99 | -1.48% | 90,890 |
| Feb 20, 2026 | 70.39 | 71.38 | 70.39 | 71.04 | +0.57% | 73,525 |
| Feb 19, 2026 | 70.46 | 70.71 | 70.23 | 70.64 | -0.25% | 57,280 |
| Feb 18, 2026 | 70.57 | 71.17 | 70.41 | 70.81 | +0.54% | 75,688 |
| Feb 17, 2026 | 70.25 | 70.68 | 69.81 | 70.43 | -0.07% | 81,223 |
| Feb 13, 2026 | 70.05 | 70.93 | 69.67 | 70.48 | +0.69% | 78,915 |
| Feb 12, 2026 | 71.26 | 71.66 | 69.92 | 70.00 | -1.51% | 75,805 |
| Feb 11, 2026 | 71.47 | 71.53 | 70.49 | 71.07 | +0.28% | 96,602 |
| Feb 10, 2026 | 71.25 | 71.37 | 70.86 | 70.87 | -0.38% | 70,080 |
| Feb 9, 2026 | 70.46 | 71.33 | 70.46 | 71.14 | +0.86% | 66,720 |
| Feb 6, 2026 | 69.21 | 70.61 | 69.21 | 70.53 | +3.05% | 110,862 |
| Feb 5, 2026 | 68.48 | 69.16 | 68.17 | 68.44 | -0.81% | 150,374 |
| Feb 4, 2026 | 70.05 | 70.05 | 68.39 | 69.00 | -1.81% | 97,993 |
| Feb 3, 2026 | 71.18 | 71.18 | 69.55 | 70.27 | -0.68% | 77,467 |
| Feb 2, 2026 | 69.91 | 70.93 | 69.91 | 70.75 | +0.97% | 91,943 |
| Jan 30, 2026 | 70.59 | 70.96 | 69.75 | 70.07 | -1.15% | 64,017 |
| Jan 29, 2026 | 71.23 | 71.23 | 69.95 | 70.89 | -0.06% | 93,834 |
| Jan 28, 2026 | 71.08 | 71.19 | 70.81 | 70.93 | +0.07% | 60,797 |
| Jan 27, 2026 | 70.76 | 70.98 | 70.70 | 70.88 | +0.68% | 201,655 |
| Jan 26, 2026 | 70.14 | 70.58 | 70.14 | 70.40 | +0.43% | 71,730 |
| Jan 23, 2026 | 70.17 | 70.34 | 69.94 | 70.10 | -0.37% | 214,094 |
| Jan 22, 2026 | 70.80 | 70.80 | 70.19 | 70.36 | +0.09% | 529,712 |
| Jan 21, 2026 | 69.72 | 70.64 | 69.57 | 70.30 | +1.27% | 681,304 |
| Jan 20, 2026 | 69.59 | 70.15 | 69.35 | 69.42 | -1.64% | 87,606 |
| Jan 16, 2026 | 70.78 | 70.81 | 70.39 | 70.58 | +0.16% | 73,866 |
| Jan 15, 2026 | 70.70 | 70.95 | 70.47 | 70.47 | +0.41% | 100,165 |
| Jan 14, 2026 | 69.97 | 70.18 | 69.66 | 70.18 | -0.45% | 45,041 |
| Jan 13, 2026 | 70.56 | 70.59 | 70.29 | 70.50 | +0.14% | 44,985 |
| Jan 12, 2026 | 69.67 | 70.43 | 69.67 | 70.40 | +0.46% | 125,498 |
| Jan 9, 2026 | 69.66 | 70.18 | 69.66 | 70.08 | +0.88% | 55,492 |
| Jan 8, 2026 | 69.91 | 69.91 | 69.29 | 69.47 | -0.73% | 48,529 |
| Jan 7, 2026 | 70.18 | 70.30 | 69.88 | 69.98 | -0.38% | 216,661 |
| Jan 6, 2026 | 69.42 | 70.28 | 69.42 | 70.25 | +1.38% | 171,876 |
| Jan 5, 2026 | 69.22 | 69.46 | 69.12 | 69.30 | +0.77% | 63,038 |
| Jan 2, 2026 | 68.60 | 68.80 | 68.29 | 68.76 | +0.90% | 85,380 |
| Dec 31, 2025 | 68.79 | 68.79 | 68.15 | 68.15 | -0.90% | 61,805 |
| Dec 30, 2025 | 68.98 | 69.05 | 68.77 | 68.77 | -0.35% | 83,105 |
| Dec 29, 2025 | 68.95 | 69.24 | 68.88 | 69.01 | -0.42% | 94,263 |
| Dec 26, 2025 | 69.42 | 69.42 | 69.19 | 69.30 | -0.09% | 63,551 |
| Dec 24, 2025 | 69.15 | 69.43 | 69.11 | 69.36 | +0.28% | 28,615 |
| Dec 23, 2025 | 69.05 | 69.17 | 68.79 | 69.17 | -0.12% | 44,492 |
| Dec 22, 2025 | 69.11 | 69.26 | 69.01 | 69.25 | +0.87% | 85,798 |
| Dec 19, 2025 | 68.08 | 68.76 | 68.08 | 68.65 | +1.24% | 108,116 |
| Dec 18, 2025 | 67.90 | 68.27 | 67.72 | 67.81 | +0.91% | 68,555 |
| Dec 17, 2025 | 68.18 | 68.18 | 67.20 | 67.20 | -1.16% | 75,663 |
| Dec 16, 2025 | 68.02 | 68.26 | 67.66 | 67.99 | -0.35% | 77,676 |
| Dec 15, 2025 | 68.79 | 68.81 | 68.18 | 68.23 | -0.35% | 55,600 |
| Dec 12, 2025 | 69.55 | 69.55 | 68.28 | 68.47 | -1.72% | 52,693 |
| Dec 11, 2025 | 69.08 | 69.71 | 68.98 | 69.67 | +0.36% | 69,683 |
| Dec 10, 2025 | 68.97 | 69.59 | 68.79 | 69.42 | +0.79% | 48,116 |
| Dec 9, 2025 | 68.79 | 69.20 | 68.79 | 68.88 | -0.07% | 46,376 |
| Dec 8, 2025 | 69.29 | 69.29 | 68.73 | 68.92 | -0.24% | 47,348 |
| Dec 5, 2025 | 68.88 | 69.27 | 68.88 | 69.09 | +0.42% | 61,042 |
| Dec 4, 2025 | 68.63 | 68.92 | 68.51 | 68.80 | +0.28% | 72,780 |
| Dec 3, 2025 | 68.14 | 68.66 | 68.10 | 68.61 | +0.40% | 68,385 |
| Dec 2, 2025 | 68.54 | 68.61 | 68.20 | 68.34 | +0.23% | 46,696 |
| Dec 1, 2025 | 68.24 | 68.56 | 68.01 | 68.18 | -0.71% | 41,177 |
| Nov 28, 2025 | 68.34 | 68.67 | 68.24 | 68.67 | +0.79% | 20,525 |
| Nov 26, 2025 | 67.91 | 68.39 | 67.91 | 68.13 | +0.65% | 41,196 |
| Nov 25, 2025 | 66.80 | 67.75 | 66.75 | 67.69 | +1.20% | 81,225 |
| Nov 24, 2025 | 66.13 | 66.91 | 66.13 | 66.89 | +1.69% | 49,729 |
| Nov 21, 2025 | 65.47 | 66.29 | 64.82 | 65.78 | +0.90% | 81,168 |
| Nov 20, 2025 | 67.57 | 67.69 | 65.19 | 65.19 | -2.10% | 56,830 |
| Nov 19, 2025 | 66.41 | 66.90 | 66.29 | 66.59 | +0.29% | 54,049 |
| Nov 18, 2025 | 66.30 | 66.84 | 65.91 | 66.40 | -0.44% | 66,696 |
| Nov 17, 2025 | 67.30 | 67.72 | 66.40 | 66.69 | -1.18% | 60,036 |
| Nov 14, 2025 | 66.70 | 67.97 | 66.59 | 67.49 | +0.07% | 41,614 |
| Nov 13, 2025 | 68.61 | 68.61 | 67.35 | 67.44 | -2.03% | 33,848 |
| Nov 12, 2025 | 68.99 | 69.13 | 68.72 | 68.84 | +0.11% | 43,727 |
| Nov 11, 2025 | 68.56 | 68.93 | 68.46 | 68.76 | -0.21% | 49,631 |
| Nov 10, 2025 | 68.46 | 69.03 | 68.32 | 68.91 | +1.52% | 58,622 |
| Nov 7, 2025 | 67.14 | 67.88 | 66.64 | 67.88 | +0.45% | 40,712 |
| Nov 6, 2025 | 68.06 | 68.07 | 67.30 | 67.57 | -0.88% | 55,282 |
| Nov 5, 2025 | 67.71 | 68.43 | 67.71 | 68.17 | +0.66% | 52,241 |
| Nov 4, 2025 | 67.78 | 68.21 | 67.60 | 67.72 | -1.51% | 61,299 |
| Nov 3, 2025 | 68.97 | 69.01 | 68.27 | 68.76 | +0.04% | 43,341 |
| Oct 31, 2025 | 68.83 | 68.90 | 68.38 | 68.73 | +0.38% | 36,786 |
| Oct 30, 2025 | 68.55 | 69.19 | 68.43 | 68.47 | -0.78% | 68,874 |
Daily open, high, low, close and volume for JPMorgan U.S. Momentum Factor ETF (JMOM). Showing 250 trading days. Unadjusted prices.