Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,663.46
+2,001.77(+3.25%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

JPMorgan U.S. Momentum Factor ETF (JMOM)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.80

+0.51

(+1.01%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	50.83	50.85	50.53	50.80	50.80	46,916
02 May 2024	49.89	50.29	49.86	50.29	50.29	148,800
01 May 2024	49.81	50.56	49.72	49.86	49.86	70,100
30 Apr 2024	50.70	50.73	50.02	50.03	50.03	33,700
29 Apr 2024	50.85	50.89	50.54	50.85	50.85	21,900
26 Apr 2024	50.63	50.92	50.59	50.76	50.76	56,200
25 Apr 2024	49.88	50.55	49.79	50.44	50.44	19,500
24 Apr 2024	50.87	50.87	50.30	50.62	50.62	20,000
23 Apr 2024	50.32	50.76	50.30	50.71	50.71	54,800
22 Apr 2024	49.73	50.20	49.46	49.80	49.80	47,300
19 Apr 2024	49.87	50.00	49.29	49.47	49.47	47,400
18 Apr 2024	50.27	50.49	49.80	49.93	49.93	37,100
17 Apr 2024	50.76	50.76	49.94	50.13	50.13	48,200
16 Apr 2024	50.63	50.69	50.29	50.54	50.54	66,200
15 Apr 2024	51.69	51.69	50.38	50.49	50.49	32,000
12 Apr 2024	51.56	51.62	51.03	51.23	51.23	34,700
11 Apr 2024	51.78	52.10	51.53	51.92	51.92	41,900
10 Apr 2024	51.50	51.85	51.50	51.65	51.65	50,400
09 Apr 2024	52.52	52.52	51.76	52.11	52.11	47,500
08 Apr 2024	52.44	52.51	52.26	52.36	52.36	33,400
05 Apr 2024	51.76	52.54	51.76	52.44	52.44	33,500
04 Apr 2024	52.74	52.83	51.60	51.66	51.66	31,700
03 Apr 2024	52.03	52.53	52.03	52.41	52.41	40,500
02 Apr 2024	52.02	52.19	51.88	52.15	52.15	49,900
01 Apr 2024	52.75	52.78	52.43	52.56	52.56	168,000
28 Mar 2024	52.73	52.82	52.63	52.68	52.68	99,700
27 Mar 2024	52.74	52.74	52.38	52.70	52.70	51,800
26 Mar 2024	52.60	52.72	52.43	52.43	52.43	146,200
25 Mar 2024	52.58	52.65	52.43	52.51	52.51	37,700
22 Mar 2024	52.70	52.79	52.53	52.71	52.71	46,600
21 Mar 2024	52.74	52.95	52.71	52.76	52.76	198,100
20 Mar 2024	51.85	52.39	51.75	52.39	52.39	43,200
19 Mar 2024	51.23	51.83	51.23	51.72	51.72	48,000
19 Mar 2024	0.049 Dividend
18 Mar 2024	51.60	51.72	51.43	51.56	51.51	34,400
15 Mar 2024	51.26	51.40	51.15	51.15	51.10	41,000
14 Mar 2024	51.93	51.93	51.32	51.57	51.52	41,400
13 Mar 2024	51.88	51.99	51.73	51.75	51.70	55,200
12 Mar 2024	51.46	51.94	51.29	51.94	51.89	323,200
11 Mar 2024	51.30	51.30	50.95	51.19	51.14	46,200
08 Mar 2024	52.24	52.34	51.43	51.48	51.43	69,800
07 Mar 2024	51.90	52.20	51.85	52.16	52.11	579,100
06 Mar 2024	51.59	51.83	51.35	51.54	51.49	112,200
05 Mar 2024	51.44	51.51	50.85	51.13	51.08	144,400
04 Mar 2024	51.62	51.91	51.61	51.64	51.59	151,700
01 Mar 2024	51.00	51.57	50.99	51.57	51.52	41,900
29 Feb 2024	50.76	50.90	50.60	50.88	50.83	40,800
28 Feb 2024	50.37	50.56	50.37	50.43	50.38	802,100
27 Feb 2024	50.38	50.56	50.35	50.51	50.46	1,002,200
26 Feb 2024	50.40	50.65	50.37	50.37	50.32	1,044,400
23 Feb 2024	50.41	50.48	50.17	50.37	50.32	660,300
22 Feb 2024	49.91	50.34	49.91	50.25	50.20	1,037,700
21 Feb 2024	48.88	49.00	48.69	48.98	48.93	1,387,000
20 Feb 2024	49.43	49.43	49.03	49.19	49.14	294,800
16 Feb 2024	49.87	50.04	49.64	49.64	49.59	24,100
15 Feb 2024	49.61	49.94	49.61	49.86	49.81	35,300
14 Feb 2024	49.22	49.49	49.08	49.48	49.44	25,300
13 Feb 2024	48.54	48.88	48.48	48.71	48.66	10,000
12 Feb 2024	49.51	49.64	49.31	49.39	49.34	63,800
09 Feb 2024	49.37	49.56	49.32	49.48	49.43	51,800
08 Feb 2024	48.97	49.25	48.97	49.25	49.20	22,900
07 Feb 2024	48.50	49.00	48.50	48.94	48.89	33,500
06 Feb 2024	48.47	48.47	48.17	48.27	48.22	28,000
05 Feb 2024	48.32	48.45	48.08	48.31	48.26	47,300
02 Feb 2024	47.78	48.51	47.78	48.31	48.26	103,800
01 Feb 2024	47.36	47.76	47.14	47.75	47.70	21,800
31 Jan 2024	47.59	47.65	47.13	47.19	47.14	9,600
30 Jan 2024	47.65	47.80	47.58	47.79	47.74	11,900
29 Jan 2024	47.24	47.64	47.24	47.60	47.55	13,600
26 Jan 2024	47.31	47.37	47.17	47.22	47.17	19,700
25 Jan 2024	47.31	47.43	47.10	47.37	47.32	22,300
24 Jan 2024	47.32	47.44	47.04	47.06	47.01	25,400
23 Jan 2024	47.12	47.12	46.83	47.07	47.02	33,000
22 Jan 2024	46.99	47.13	46.94	47.04	47.00	32,800
19 Jan 2024	46.28	46.82	46.26	46.75	46.71	19,400
18 Jan 2024	45.87	46.20	45.74	46.13	46.09	15,600
17 Jan 2024	45.53	45.69	45.48	45.67	45.63	38,700
16 Jan 2024	45.76	45.97	45.70	45.84	45.80	45,300
12 Jan 2024	46.12	46.12	45.83	45.95	45.91	37,900
11 Jan 2024	45.86	45.98	45.47	45.90	45.86	60,800
10 Jan 2024	45.63	45.90	45.54	45.78	45.74	36,300
09 Jan 2024	45.28	45.62	45.24	45.49	45.45	26,400
08 Jan 2024	44.83	45.56	44.83	45.53	45.49	29,000
05 Jan 2024	44.84	45.03	44.67	44.81	44.77	29,900
04 Jan 2024	44.71	45.01	44.71	44.85	44.81	57,000
03 Jan 2024	45.00	45.08	44.73	44.85	44.81	42,800
02 Jan 2024	45.43	45.43	45.12	45.26	45.22	256,900
29 Dec 2023	45.91	45.91	45.60	45.71	45.67	7,800
28 Dec 2023	45.96	45.96	45.88	45.92	45.88	20,500
27 Dec 2023	45.76	46.03	45.76	45.83	45.79	70,300
26 Dec 2023	45.56	45.88	45.56	45.78	45.74	22,900
22 Dec 2023	45.56	45.62	45.37	45.56	45.51	13,100
21 Dec 2023	45.21	45.41	45.02	45.41	45.37	12,900
20 Dec 2023	45.51	45.69	44.91	44.91	44.87	49,600
19 Dec 2023	45.63	45.67	45.57	45.64	45.60	30,600
19 Dec 2023	0.178 Dividend
18 Dec 2023	45.39	45.63	45.33	45.60	45.37	48,200
15 Dec 2023	45.24	45.45	45.19	45.31	45.09	35,800
14 Dec 2023	45.44	45.46	45.13	45.35	45.13	84,200
13 Dec 2023	44.76	45.27	44.65	45.24	45.02	45,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,663.46+2,001.77(+3.25%)

CMC Crypto 2001,359.39+82.41(+6.45%)

JPMorgan U.S. Momentum Factor ETF (JMOM)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,663.46
+2,001.77(+3.25%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)