MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JMOM — JPMorgan U.S. Momentum Factor ETF
NYSE ArcaJPMorgan U.S. Momentum Factor ETF
$85.19
+0.15(+0.18%)
- O
- 85.01
- H
- 85.41
- L
- 84.82
- V
- 128.16K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$85.19
Period Return+54.92%
Period High$85.91
Period Low$54.71
Avg Daily Volume94.0K
Total Trading Days365
JMOM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $85.01 | $85.41 | $84.82 | $85.19 | +$0.15 | +0.18% | 128,156 | $85.20 | $84.82 $85.41 |
| Oct 2, 2026 | $85.00 | $85.27 | $84.89 | $85.04 | +$0.95 | +1.13% | 212,499 | $85.00 | $84.89 $85.27 |
| Oct 1, 2026 | $83.50 | $84.25 | $83.13 | $84.09 | +$0.74 | +0.89% | 105,574 | $83.93 | $83.13 $84.25 |
| Sep 30, 2026 | $84.01 | $84.01 | $83.29 | $83.35 | $-0.23 | -0.28% | 65,792 | $83.67 | $83.29 $84.01 |
| Sep 29, 2026 | $83.78 | $83.78 | $83.25 | $83.58 | +$0.24 | +0.29% | 92,836 | $83.51 | $83.25 $83.78 |
| Sep 28, 2026 | $83.51 | $83.63 | $82.83 | $83.34 | $-0.74 | -0.88% | 99,331 | $83.28 | $82.83 $83.63 |
| Sep 25, 2026 | $83.91 | $84.25 | $83.73 | $84.08 | +$0.47 | +0.56% | 90,494 | $84.10 | $83.73 $84.25 |
| Sep 24, 2026 | $83.15 | $83.89 | $83.05 | $83.61 | $-0.04 | -0.05% | 70,361 | $83.52 | $83.05 $83.89 |
| Sep 23, 2026 | $84.04 | $84.07 | $83.43 | $83.65 | $-0.49 | -0.58% | 329,837 | $83.73 | $83.43 $84.07 |
| Sep 22, 2026 | $83.85 | $84.28 | $83.80 | $84.14 | +$0.10 | +0.12% | 206,492 | $84.11 | $83.80 $84.28 |
| Sep 21, 2026 | $83.29 | $84.22 | $83.29 | $84.04 | +$1.57 | +1.90% | 95,906 | $83.95 | $83.29 $84.22 |
| Sep 18, 2026 | $82.44 | $82.48 | $82.03 | $82.47 | +$0.18 | +0.22% | 68,959 | $82.21 | $82.03 $82.48 |
| Sep 17, 2026 | $82.31 | $82.43 | $81.99 | $82.29 | +$1.04 | +1.28% | 131,515 | $82.26 | $81.99 $82.43 |
| Sep 16, 2026 | $81.67 | $82.10 | $80.60 | $81.25 | $-0.05 | -0.06% | 127,167 | $81.60 | $80.60 $82.10 |
| Sep 15, 2026 | $81.68 | $81.69 | $81.16 | $81.30 | $-0.38 | -0.47% | 110,193 | $81.37 | $81.16 $81.69 |
| Sep 14, 2026 | $81.48 | $81.97 | $81.35 | $81.68 | $-1.04 | -1.26% | 168,801 | $81.83 | $81.35 $81.97 |
| Sep 11, 2026 | $82.69 | $82.91 | $82.65 | $82.72 | +$0.84 | +1.03% | 82,421 | $82.80 | $82.65 $82.91 |
| Sep 10, 2026 | $82.19 | $82.46 | $81.86 | $81.88 | $-0.95 | -1.15% | 111,482 | $82.09 | $81.86 $82.46 |
| Sep 9, 2026 | $82.95 | $83.19 | $82.73 | $82.83 | $-0.24 | -0.29% | 356,489 | $82.94 | $82.73 $83.19 |
| Sep 8, 2026 | $83.34 | $83.51 | $83.02 | $83.07 | $-0.07 | -0.08% | 304,769 | $83.13 | $83.02 $83.51 |
| Sep 4, 2026 | $82.84 | $83.19 | $82.64 | $83.14 | +$0.39 | +0.47% | 66,250 | $83.00 | $82.64 $83.19 |
| Sep 3, 2026 | $82.18 | $82.81 | $81.84 | $82.75 | +$0.94 | +1.15% | 95,928 | $82.63 | $81.84 $82.81 |
| Sep 2, 2026 | $81.54 | $81.90 | $81.33 | $81.81 | +$0.20 | +0.25% | 337,864 | $81.56 | $81.33 $81.90 |
| Sep 1, 2026 | $81.80 | $81.90 | $81.31 | $81.61 | $-0.79 | -0.96% | 81,511 | $81.57 | $81.31 $81.90 |
| Aug 31, 2026 | $82.44 | $82.48 | $82.09 | $82.40 | $-0.19 | -0.23% | 63,164 | $82.28 | $82.09 $82.48 |
| Aug 28, 2026 | $83.46 | $83.48 | $82.54 | $82.59 | $-0.96 | -1.15% | 58,092 | $82.88 | $82.54 $83.48 |
| Aug 27, 2026 | $83.60 | $83.60 | $83.20 | $83.55 | +$0.46 | +0.55% | 96,391 | $83.34 | $83.20 $83.60 |
| Aug 26, 2026 | $82.56 | $83.18 | $82.56 | $83.09 | +$0.37 | +0.45% | 73,545 | $82.97 | $82.56 $83.18 |
| Aug 25, 2026 | $82.95 | $82.95 | $82.43 | $82.72 | +$0.40 | +0.49% | 87,649 | $82.66 | $82.43 $82.95 |
| Aug 24, 2026 | $82.49 | $82.49 | $81.93 | $82.32 | $-0.68 | -0.82% | 97,164 | $82.30 | $81.93 $82.49 |