JPMorgan U.S. Momentum Factor ETF

JMOM
🏛️ usa →
67.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 67.43 67.67 67.22 67.60 0.0M
2025-09-25 67.06 67.26 66.81 67.19 0.1M
2025-09-24 68.15 68.15 67.45 67.48 0.0M
2025-09-23 68.24 68.31 67.90 68.05 0.0M
2025-09-22 67.89 68.47 67.87 68.36 0.0M
2025-09-19 68.16 68.19 67.69 68.08 0.0M
2025-09-18 67.76 68.10 67.76 67.90 0.0M
2025-09-17 67.49 67.58 67.00 67.34 0.0M
2025-09-16 67.63 67.70 67.24 67.35 0.0M
2025-09-15 67.53 67.75 67.53 67.60 0.0M
2025-09-12 67.66 67.66 67.38 67.41 0.0M
2025-09-11 67.41 67.80 67.31 67.66 0.1M
2025-09-10 67.26 67.47 66.97 67.20 0.1M
2025-09-09 66.56 66.73 66.22 66.69 0.1M
2025-09-08 66.34 66.56 66.34 66.56 0.1M
2025-09-05 66.45 66.45 65.53 66.09 0.3M
2025-09-04 65.45 65.96 65.39 65.96 0.0M
2025-09-03 65.35 65.47 65.03 65.35 0.1M
2025-09-02 64.61 65.19 64.61 65.14 0.0M
2025-08-29 65.87 65.87 65.31 65.51 0.1M
2025-08-28 65.66 66.01 65.66 65.99 0.1M
2025-08-27 65.35 65.68 65.35 65.53 0.0M
2025-08-26 65.00 65.43 65.00 65.41 0.2M
2025-08-25 65.29 65.35 65.06 65.06 0.0M
2025-08-22 64.73 65.61 64.71 65.39 0.1M
2025-08-21 64.49 64.75 64.36 64.56 0.1M
2025-08-20 64.63 64.88 64.10 64.79 0.0M
2025-08-19 65.12 65.14 64.53 64.69 0.1M
2025-08-18 64.92 65.15 64.91 65.12 0.0M
2025-08-15 65.14 65.14 64.87 65.00 0.0M
2025-08-14 65.04 65.25 64.90 65.10 0.1M
2025-08-13 65.50 65.60 65.02 65.33 0.0M
2025-08-12 64.86 65.32 64.79 65.30 0.0M
2025-08-11 64.88 64.97 64.51 64.64 0.1M
2025-08-08 64.86 65.14 64.76 64.86 0.1M
2025-08-07 65.33 65.33 64.26 64.67 0.0M
2025-08-06 64.59 64.99 64.41 64.96 0.1M
2025-08-05 64.93 65.00 64.32 64.44 0.1M
2025-08-04 64.27 64.92 64.27 64.92 0.0M
2025-08-01 63.97 64.25 63.29 63.90 0.1M
2025-07-31 65.32 65.41 64.60 64.73 0.0M
2025-07-30 64.91 65.24 64.66 64.97 0.0M
2025-07-29 65.09 65.24 64.76 64.87 0.0M
2025-07-28 65.18 65.22 64.91 64.99 0.1M
2025-07-25 64.92 65.20 64.89 65.15 0.3M
2025-07-24 64.79 64.86 64.67 64.70 0.0M
2025-07-23 64.45 64.71 64.38 64.71 0.0M
2025-07-22 64.50 64.50 64.03 64.27 0.0M
2025-07-21 64.64 64.86 64.43 64.45 0.1M
2025-07-18 64.64 64.64 64.32 64.53 0.1M
2025-07-17 63.99 64.50 63.99 64.43 0.0M
2025-07-16 63.79 64.03 63.40 64.02 0.0M
2025-07-15 64.39 64.39 63.77 63.78 0.1M
2025-07-14 63.72 64.27 63.72 64.27 0.0M
2025-07-11 63.90 63.96 63.72 63.74 0.1M
2025-07-10 64.48 64.48 63.92 64.20 0.0M
2025-07-09 64.37 64.45 64.11 64.45 0.0M
2025-07-08 64.52 64.52 63.95 64.11 0.0M
2025-07-07 64.46 64.56 64.03 64.45 0.1M
2025-07-03 64.11 64.68 64.11 64.62 0.1M
2025-07-02 63.56 63.96 63.56 63.96 0.1M
2025-07-01 64.04 64.20 63.51 63.77 0.2M
2025-06-30 63.99 64.31 63.90 64.29 0.2M
2025-06-27 63.45 63.96 63.36 63.62 0.0M
2025-06-26 63.02 63.43 62.91 63.40 0.0M
2025-06-25 63.15 63.15 62.71 62.78 0.2M
2025-06-24 62.45 63.08 62.45 63.02 0.1M
2025-06-23 61.61 62.30 61.37 62.29 0.0M
2025-06-20 62.02 62.02 61.48 61.65 0.1M
2025-06-18 61.77 62.06 61.71 61.72 0.0M
2025-06-17 61.82 62.06 61.58 61.69 0.0M
2025-06-16 61.97 62.27 61.97 62.02 0.0M
2025-06-13 61.56 62.06 61.33 61.49 0.0M
2025-06-12 61.80 62.17 61.76 62.17 0.0M
2025-06-11 61.84 62.20 61.75 61.93 0.0M
2025-06-10 61.96 62.02 61.57 61.87 0.1M
2025-06-09 61.84 62.11 61.80 61.87 0.0M
2025-06-06 62.08 62.22 61.95 62.12 0.0M
2025-06-05 61.80 62.04 61.41 61.56 0.0M
2025-06-04 61.74 61.90 61.66 61.70 0.1M
2025-06-03 61.26 61.69 61.22 61.62 0.1M
2025-06-02 60.47 61.23 60.47 61.22 0.0M
2025-05-30 60.52 60.98 60.16 60.87 0.0M
2025-05-29 61.17 61.17 60.44 60.67 0.1M
2025-05-28 61.03 61.11 60.71 60.77 0.1M
2025-05-27 60.64 61.00 60.34 61.00 0.0M
2025-05-23 59.40 60.13 59.40 59.91 0.0M
2025-05-22 60.06 60.45 59.96 60.06 0.0M
2025-05-21 60.81 61.13 60.01 60.22 0.0M
2025-05-20 61.35 61.46 60.97 61.33 0.2M
2025-05-19 60.66 61.57 60.66 61.55 0.1M
2025-05-16 60.78 61.36 60.78 61.36 0.0M
2025-05-15 60.34 60.87 60.30 60.80 0.0M
2025-05-14 60.74 60.84 60.43 60.62 0.1M
2025-05-13 60.15 60.92 60.14 60.66 0.1M
2025-05-12 60.04 60.16 59.59 60.16 0.1M
2025-05-09 58.75 58.75 58.19 58.42 0.4M
2025-05-08 58.66 59.07 58.29 58.52 0.0M
2025-05-07 57.89 58.30 57.78 58.23 0.1M
2025-05-06 57.73 58.12 57.61 57.91 0.1M
2025-05-05 58.06 58.75 58.03 58.41 0.1M
2025-05-02 58.14 58.69 58.14 58.53 0.0M
2025-05-01 57.62 58.02 57.39 57.42 0.1M
2025-04-30 56.26 57.28 55.87 57.22 0.0M
2025-04-29 56.46 57.22 56.46 57.07 0.1M
2025-04-28 56.85 56.91 56.10 56.71 0.1M
2025-04-25 56.24 56.61 56.04 56.60 0.0M
2025-04-24 55.17 56.34 55.17 56.28 0.0M
2025-04-23 55.41 56.13 54.71 54.99 0.1M
2025-04-22 53.08 54.09 53.08 53.94 0.3M
2025-04-21 53.51 53.51 51.93 52.52 0.1M
2025-04-17 54.01 54.41 53.74 54.00 0.1M
2025-04-16 54.26 54.66 53.28 53.81 0.1M
2025-04-15 54.76 55.25 54.74 54.81 0.1M
2025-04-14 55.13 55.13 54.35 54.71 0.0M
2025-04-11 53.23 54.31 52.76 54.16 0.1M
2025-04-10 53.98 53.98 51.84 53.28 0.2M
2025-04-09 50.06 55.37 49.90 55.20 0.1M
2025-04-08 52.90 53.16 49.76 50.29 0.5M
2025-04-07 49.25 52.68 48.68 50.99 0.5M
2025-04-04 52.79 52.91 50.84 51.00 0.5M
2025-04-03 55.11 55.67 54.36 54.40 0.1M
2025-04-02 56.07 57.43 56.07 57.33 0.1M
2025-04-01 56.16 56.76 55.77 56.73 0.1M
2025-03-31 55.37 56.52 55.10 56.36 0.2M
2025-03-28 56.96 56.98 55.85 56.08 0.2M
2025-03-27 57.32 57.61 56.89 57.08 0.1M
2025-03-26 58.31 58.31 57.36 57.59 0.1M
2025-03-25 58.40 58.53 58.14 58.36 0.2M
2025-03-24 57.81 58.40 57.71 58.38 0.0M
2025-03-21 56.69 57.14 56.50 57.14 0.1M
2025-03-20 57.03 57.71 56.99 57.22 0.0M
2025-03-19 56.70 57.74 56.62 57.34 0.1M
2025-03-18 56.84 56.84 56.36 56.52 0.1M
2025-03-17 56.43 57.54 56.43 57.30 0.0M
2025-03-14 55.70 56.51 55.65 56.51 0.1M
2025-03-13 55.95 55.95 54.93 55.12 0.0M
2025-03-12 56.40 56.69 55.60 56.05 0.1M
2025-03-11 55.63 56.27 55.22 55.67 0.1M
2025-03-10 56.49 56.59 55.26 55.76 0.2M
2025-03-07 57.12 57.52 56.13 57.49 0.1M
2025-03-06 57.98 58.35 57.13 57.31 0.1M
2025-03-05 58.15 59.02 57.87 58.89 0.0M
2025-03-04 58.43 59.12 57.48 58.17 0.1M
2025-03-03 60.25 60.25 58.58 58.83 0.2M
2025-02-28 59.05 60.00 58.85 59.93 0.1M
2025-02-27 60.33 60.48 59.10 59.12 0.1M
2025-02-26 60.01 60.61 59.88 60.04 0.1M
2025-02-25 59.98 59.98 59.12 59.74 0.1M
2025-02-24 60.48 60.48 59.75 59.94 0.0M
2025-02-21 61.75 61.75 60.25 60.33 0.2M
2025-02-20 62.28 62.28 61.42 61.82 0.1M
2025-02-19 62.42 62.56 62.20 62.48 0.0M
2025-02-18 62.60 62.60 62.34 62.60 0.1M
2025-02-14 62.41 62.53 62.16 62.45 0.1M
2025-02-13 62.04 62.42 61.86 62.42 0.1M
2025-02-12 61.34 61.96 61.34 61.76 0.0M
2025-02-11 62.11 62.13 61.81 62.06 0.1M
2025-02-10 62.31 62.37 62.09 62.31 0.1M
2025-02-07 62.56 62.61 61.85 61.90 0.1M
2025-02-06 62.39 62.42 61.94 62.32 0.1M
2025-02-05 61.66 62.16 61.50 62.15 0.1M
2025-02-04 61.40 61.63 61.27 61.40 0.2M
2025-02-03 60.24 61.50 60.24 61.23 0.1M
2025-01-31 61.95 62.24 61.34 61.44 0.1M
2025-01-30 61.35 61.91 61.35 61.76 0.0M
2025-01-29 61.02 61.22 60.73 60.93 0.1M
2025-01-28 60.84 61.18 60.39 61.10 0.1M
2025-01-27 60.61 60.79 60.18 60.56 0.1M
2025-01-24 62.26 62.26 61.87 62.03 0.1M
2025-01-23 61.76 62.15 61.68 62.13 0.1M
2025-01-22 62.01 62.03 61.79 61.83 0.1M
2025-01-21 61.05 61.56 61.02 61.49 0.2M
2025-01-17 60.81 60.84 60.52 60.67 0.1M
2025-01-16 60.11 60.42 59.88 60.21 0.2M
2025-01-15 59.88 60.07 59.64 59.91 0.4M
2025-01-14 58.78 59.05 58.50 58.87 0.5M
2025-01-13 57.93 58.49 57.93 58.49 0.1M
2025-01-10 58.88 58.99 58.21 58.50 0.1M
2025-01-08 59.03 59.31 58.71 59.19 0.0M
2025-01-07 59.78 59.78 58.73 59.01 0.1M
2025-01-06 59.71 59.91 59.46 59.55 0.0M
2025-01-03 58.79 59.34 58.70 59.27 0.0M
2025-01-02 58.72 58.86 58.00 58.40 0.2M