Jpmorgan US Momentum Factor ETF (JMOM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.0088 | 3.42441000184 | 58.6612 | 60.67 | 57.93 | 226977 | 59.34674206 | SP |
| 4 | 2.39 | 4.10089224434 | 58.28 | 60.67 | 57.93 | 112395 | 59.18529356 | SP |
| 12 | 2.42 | 4.15450643777 | 58.25 | 62.1987 | 56.9 | 79933 | 59.8473081 | SP |
| 26 | 5.86 | 10.691479657 | 54.81 | 62.1987 | 49.77 | 62892 | 57.6590186 | SP |
| 52 | 15.14 | 33.2528003514 | 45.53 | 62.1987 | 45.48 | 86111 | 53.49539776 | SP |
| 156 | 16.05 | 35.9704168534 | 44.62 | 62.1987 | 34.37 | 49424 | 47.98605981 | SP |
| 260 | 29.015 | 91.6600852946 | 31.655 | 62.1987 | 21.07 | 38820 | 45.64947543 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 60.67 | 0.46 | 0.76 | 60.81 | 60.84 | 60.52 | 121196 |
| 1737070200 | 60.21 | 0.3 | 0.50 | 60.11 | 60.4224 | 59.88 | 150402 |
| 1736983800 | 59.91 | 1.04 | 1.77 | 59.88 | 60.07 | 59.6433 | 380001 |
| 1736897400 | 58.87 | 0.38 | 0.65 | 58.78 | 59.05 | 58.5 | 455927 |
| 1736811000 | 58.49 | -0.01 | -0.02 | 57.93 | 58.49 | 57.93 | 72780 |
| 1736551800 | 58.5 | -0.69 | -1.17 | 58.88 | 58.99 | 58.2086 | 76457 |
| 1736379000 | 59.19 | 0.18 | 0.31 | 59.03 | 59.3057 | 58.705 | 48813 |
| 1736292600 | 59.01 | -0.54 | -0.91 | 59.78 | 59.78 | 58.7291 | 52334 |
| 1736206200 | 59.55 | 0.28 | 0.47 | 59.71 | 59.9126 | 59.4588 | 41348 |
| 1735947000 | 59.27 | 0.87 | 1.49 | 58.77 | 59.3386 | 58.7 | 41418 |
| 1735860600 | 58.4 | 0.13 | 0.22 | 58.72 | 58.8555 | 58 | 218919 |
| 1735687800 | 58.27 | -0.26 | -0.44 | 58.7 | 58.7 | 58.1101 | 45320 |
| 1735601400 | 58.53 | -0.61 | -1.03 | 58.49 | 58.82 | 58.0494 | 37960 |
| 1735342200 | 59.14 | -0.69 | -1.15 | 59.49 | 59.49 | 58.79 | 38188 |
| 1735255800 | 59.83 | 0.05 | 0.08 | 59.53 | 59.865 | 59.53 | 36081 |
| 1735077840 | 59.78 | 0.44 | 0.74 | 59.35 | 59.78 | 59.2773 | 27447 |
| 1734996600 | 59.34 | 0.27 | 0.46 | 59.12 | 59.37 | 58.7471 | 109522 |
| 1734737400 | 59.07 | 0.74 | 1.27 | 58.05 | 59.5065 | 58.05 | 83369 |
| 1734651000 | 58.33 | -0.24 | -0.41 | 59 | 59 | 58.31 | 41696 |
| 1734564600 | 58.57 | -2.03 | -3.35 | 60.62 | 60.66 | 58.56 | 63505 |
| 1734478200 | 60.6 | -0.62 | -1.01 | 60.92 | 60.92 | 60.4201 | 64125 |
| 1734391800 | 61.22 | 0.35 | 0.57 | 61.01 | 61.3922 | 61.01 | 85933 |
| 1734132600 | 60.87 | 0.15 | 0.25 | 61.03 | 61.18 | 60.7 | 72641 |
| 1734046200 | 60.72 | -0.36 | -0.59 | 61.01 | 61.0273 | 60.72 | 61928 |
| 1733959800 | 61.08 | 0.65 | 1.08 | 60.81 | 61.13 | 60.81 | 33088 |
| 1733873400 | 60.43 | -0.51 | -0.84 | 60.91 | 60.915 | 60.37 | 40861 |
| 1733787000 | 60.94 | -1.05 | -1.69 | 61.96 | 61.96 | 60.94 | 48751 |
| 1733527800 | 61.99 | 0.21 | 0.34 | 61.99 | 62.08 | 61.88 | 70010 |
| 1733441400 | 61.78 | -0.39 | -0.63 | 62.17 | 62.17 | 61.775 | 48720 |
| 1733355000 | 62.17 | 0.66 | 1.07 | 61.97 | 62.1987 | 61.9184 | 67006 |
| 1733268600 | 61.51 | 0.1 | 0.16 | 61.41 | 61.58 | 61.34 | 82654 |
| 1733182200 | 61.41 | 0 | 0.00 | 61.43 | 61.51 | 61.2846 | 109196 |
| 1732917840 | 61.41 | 0.34 | 0.56 | 61.27 | 61.54 | 61.27 | 18286 |
| 1732750200 | 61.07 | -0.4 | -0.65 | 61.42 | 61.425 | 60.8734 | 135958 |
| 1732663800 | 61.47 | 0.3 | 0.49 | 61.23 | 61.4896 | 61.19 | 215865 |
| 1732577400 | 61.17 | 0.2 | 0.33 | 61.43 | 61.4951 | 60.9996 | 53458 |
| 1732318200 | 60.97 | 0.38 | 0.63 | 60.7 | 61.0129 | 60.7 | 34360 |
| 1732231800 | 60.59 | 0.7 | 1.17 | 60.31 | 60.75 | 60.015 | 194470 |
| 1732145400 | 59.89 | 0.15 | 0.24 | 59.9 | 59.945 | 59.4 | 26419 |
| 1732059000 | 59.745 | 0.32 | 0.55 | 59 | 59.78 | 58.99 | 55484 |
| 1731972600 | 59.42 | 0.35 | 0.59 | 59.18 | 59.5363 | 58.99 | 47642 |
| 1731713400 | 59.07 | -0.76 | -1.27 | 59.52 | 59.52 | 58.898 | 56518 |
| 1731627000 | 59.83 | -0.61 | -1.01 | 60.51 | 60.5183 | 59.8006 | 38689 |
| 1731540600 | 60.44 | -0.21 | -0.35 | 60.82 | 60.8781 | 60.44 | 34492 |
| 1731454200 | 60.65 | -0.34 | -0.56 | 60.94 | 61.0429 | 60.4114 | 43148 |
| 1731367800 | 60.99 | 0.19 | 0.31 | 61 | 61.065 | 60.845 | 49743 |
| 1731108600 | 60.8 | 0.61 | 1.01 | 60.35 | 60.94 | 60.35 | 213033 |
| 1731022200 | 60.19 | 0.6 | 1.01 | 60.01 | 60.35 | 59.9199 | 55750 |
| 1730935800 | 59.59 | 1.63 | 2.81 | 59.28 | 59.605 | 58.9013 | 49423 |
| 1730849400 | 57.96 | 0.99 | 1.74 | 57.17 | 57.96 | 57.17 | 33300 |
| 1730763000 | 56.97 | -0.09 | -0.16 | 57.03 | 57.2704 | 56.9 | 45069 |
| 1730500200 | 57.06 | -0.03 | -0.05 | 57.24 | 57.58 | 57.0395 | 47577 |
| 1730413800 | 57.09 | -0.98 | -1.69 | 57.73 | 57.73 | 57.07 | 45166 |
| 1730327400 | 58.07 | -0.37 | -0.63 | 58.18 | 58.42 | 58.015 | 29047 |
| 1730241000 | 58.44 | 0.32 | 0.55 | 58.06 | 58.54 | 57.86 | 73849 |
| 1730154600 | 58.12 | 0.23 | 0.40 | 58.18 | 58.22 | 58.08 | 46570 |
| 1729895400 | 57.89 | -0.03 | -0.04 | 58.25 | 58.35 | 57.8401 | 39117 |
| 1729809000 | 57.915 | 0.09 | 0.16 | 57.99 | 58.06 | 57.7459 | 54952 |
| 1729722600 | 57.82 | -0.47 | -0.81 | 58.02 | 58.1871 | 57.449 | 38168 |
| 1729636200 | 58.29 | -0.22 | -0.38 | 58.21 | 58.366 | 58.0999 | 39602 |
| 1729549800 | 58.51 | -0.23 | -0.39 | 58.61 | 58.7522 | 58.2312 | 50175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
