MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
MTUM — iShares MSCI USA Momentum Factor ETF
Cboe BZXiShares MSCI USA Momentum Factor ETF
$323.14
+0.26(+0.08%)
- O
- 322.24
- H
- 323.82
- L
- 320.73
- V
- 832.95K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$323.14
Period Return+61.3%
Period High$345.59
Period Low$199.71
Avg Daily Volume1.08M
Total Trading Days365
MTUM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $322.24 | $323.82 | $320.73 | $323.14 | +$0.26 | +0.08% | 832,948 | $322.96 | $320.73 $323.82 |
| Oct 2, 2026 | $322.80 | $324.17 | $321.29 | $322.88 | +$2.00 | +0.62% | 1,185,139 | $322.76 | $321.29 $324.17 |
| Oct 1, 2026 | $317.04 | $321.09 | $314.91 | $320.88 | +$3.54 | +1.12% | 1,269,898 | $319.27 | $314.91 $321.09 |
| Sep 30, 2026 | $318.32 | $319.07 | $316.93 | $317.34 | +$0.41 | +0.13% | 1,097,687 | $317.93 | $316.93 $319.07 |
| Sep 29, 2026 | $317.87 | $317.87 | $315.28 | $316.93 | +$1.34 | +0.42% | 1,068,531 | $316.36 | $315.28 $317.87 |
| Sep 28, 2026 | $316.51 | $317.12 | $311.96 | $315.59 | $-2.91 | -0.91% | 1,082,670 | $315.04 | $311.96 $317.12 |
| Sep 25, 2026 | $318.88 | $319.66 | $316.66 | $318.50 | +$1.05 | +0.33% | 1,056,437 | $318.68 | $316.66 $319.66 |
| Sep 24, 2026 | $314.46 | $318.28 | $313.49 | $317.45 | +$0.50 | +0.16% | 1,092,462 | $316.81 | $313.49 $318.28 |
| Sep 23, 2026 | $318.35 | $318.85 | $314.97 | $316.95 | $-0.95 | -0.30% | 2,523,386 | $316.63 | $314.97 $318.85 |
| Sep 22, 2026 | $314.13 | $318.57 | $313.48 | $317.90 | +$1.65 | +0.52% | 15,571,224 | $317.15 | $313.48 $318.57 |
| Sep 21, 2026 | $313.87 | $316.94 | $312.71 | $316.25 | +$6.63 | +2.14% | 734,707 | $315.75 | $312.71 $316.94 |
| Sep 18, 2026 | $307.53 | $309.63 | $306.06 | $309.62 | +$3.50 | +1.14% | 680,314 | $307.54 | $306.06 $309.63 |
| Sep 17, 2026 | $304.98 | $306.78 | $304.37 | $306.12 | +$6.29 | +2.10% | 565,618 | $306.13 | $304.37 $306.78 |
| Sep 16, 2026 | $301.73 | $303.53 | $297.37 | $299.83 | +$0.32 | +0.11% | 621,087 | $300.72 | $297.37 $303.53 |
| Sep 15, 2026 | $300.64 | $301.05 | $298.38 | $299.51 | $-0.19 | -0.06% | 529,575 | $299.26 | $298.38 $301.05 |
| Sep 14, 2026 | $298.60 | $301.76 | $297.71 | $299.70 | $-7.34 | -2.39% | 993,794 | $300.34 | $297.71 $301.76 |
| Sep 11, 2026 | $306.18 | $307.84 | $305.66 | $307.04 | +$3.89 | +1.28% | 542,367 | $306.96 | $305.66 $307.84 |
| Sep 10, 2026 | $305.16 | $306.87 | $303.13 | $303.15 | $-6.14 | -1.99% | 831,576 | $304.52 | $303.13 $306.87 |
| Sep 9, 2026 | $308.06 | $311.02 | $308.06 | $309.29 | +$0.60 | +0.19% | 415,851 | $309.68 | $308.06 $311.02 |
| Sep 8, 2026 | $307.15 | $310.60 | $305.88 | $308.69 | +$3.83 | +1.26% | 893,649 | $309.14 | $305.88 $310.60 |
| Sep 4, 2026 | $300.06 | $304.89 | $300.00 | $304.86 | +$5.44 | +1.82% | 805,352 | $303.31 | $300.00 $304.89 |
| Sep 3, 2026 | $296.64 | $299.52 | $293.33 | $299.42 | +$2.38 | +0.80% | 826,216 | $297.93 | $293.33 $299.52 |
| Sep 2, 2026 | $295.90 | $297.24 | $293.82 | $297.04 | +$0.52 | +0.18% | 1,260,496 | $296.03 | $293.82 $297.24 |
| Sep 1, 2026 | $297.31 | $298.39 | $294.75 | $296.52 | $-3.84 | -1.28% | 701,896 | $296.34 | $294.75 $298.39 |
| Aug 31, 2026 | $299.55 | $300.97 | $297.97 | $300.36 | +$0.65 | +0.22% | 594,607 | $299.59 | $297.97 $300.97 |
| Aug 28, 2026 | $303.41 | $304.21 | $299.07 | $299.71 | $-4.52 | -1.49% | 679,685 | $300.57 | $299.07 $304.21 |
| Aug 27, 2026 | $306.52 | $306.52 | $301.30 | $304.23 | +$0.23 | +0.08% | 1,185,133 | $303.25 | $301.30 $306.52 |
| Aug 26, 2026 | $301.11 | $304.46 | $301.08 | $304.00 | +$1.60 | +0.53% | 725,629 | $303.45 | $301.08 $304.46 |
| Aug 25, 2026 | $304.06 | $304.86 | $300.56 | $302.40 | +$1.81 | +0.60% | 749,114 | $302.38 | $300.56 $304.86 |
| Aug 24, 2026 | $301.54 | $301.77 | $297.21 | $300.59 | $-4.58 | -1.50% | 1,037,907 | $299.69 | $297.21 $301.77 |