Quantcast

Historical Stock Prices

(ETF)
JMOM 
$28.6799
*  
0.0399
0.14%
Get JMOM Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading JMOM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 28.6799 28.6799 28.6799 28.6799 429
09/20/2018 28.64 28.64 28.64 28.64 387
09/19/2018 28.4803 28.5599 28.4803 28.5599 468
09/18/2018 28.58 28.58 28.58 28.58 266
09/17/2018 28.52 28.52 28.52 28.52 355
09/14/2018 28.6966 28.75 28.6966 28.75 603
09/13/2018 28.66 28.66 28.6466 28.6466 419
09/12/2018 28.53 28.53 28.53 28.53 564
09/11/2018 28.3013 28.3013 28.3013 28.3013 00
09/10/2018 28.3013 28.3013 28.3013 28.3013 301
09/07/2018 28.431 28.431 28.431 28.431 00
09/06/2018 28.431 28.431 28.431 28.431 00
09/05/2018 28.4099 28.4345 28.4099 28.431 1,356
09/04/2018 28.629 28.64 28.6079 28.6399 2,692
08/31/2018 28.68 28.68 28.58 28.58 1,078
08/30/2018 28.6949 28.706 28.6949 28.7 967
08/29/2018 28.5999 28.5999 28.5999 28.5999 00
08/28/2018 28.57 28.5999 28.57 28.5999 569
08/27/2018 28.62 28.62 28.543 28.58 449
08/24/2018 28.11 28.11 28.11 28.11 00
08/23/2018 28.11 28.11 28.11 28.11 00
08/22/2018 28.11 28.11 28.11 28.11 2,493
08/21/2018 28.07 28.07 28.07 28.07 152
08/20/2018 27.9 27.98 27.9 27.98 2,002
08/17/2018 27.56 27.56 27.56 27.56 00
08/16/2018 27.56 27.56 27.56 27.56 00
08/15/2018 27.58 27.6 27.56 27.56 740
08/14/2018 27.95 27.9799 27.95 27.9799 223
08/13/2018 27.75 27.75 27.75 27.75 1,000
08/10/2018 28.0152 28.0152 28.0152 28.0152 00
08/09/2018 28.0152 28.0152 28.0152 28.0152 251
08/08/2018 27.97 28.02 27.97 28.02 12,086
08/07/2018 27.61 27.61 27.61 27.61 00
08/06/2018 27.61 27.61 27.61 27.61 00
08/03/2018 27.64 27.64 27.61 27.61 1,155
08/02/2018 27.6266 27.6266 27.6266 27.6266 509
08/01/2018 27.3244 27.3244 27.3244 27.3244 00
07/31/2018 27.3244 27.3244 27.3244 27.3244 200
07/30/2018 27.5884 27.5884 27.5884 27.5884 00
07/27/2018 27.5884 27.5884 27.5884 27.5884 236
07/26/2018 27.9 27.9 27.9 27.9 800
07/25/2018 27.6766 27.6766 27.6766 27.6766 00
07/24/2018 27.6766 27.6766 27.6766 27.6766 478
07/23/2018 27.78 27.78 27.78 27.78 1,541
07/20/2018 27.65 27.84 27.65 27.79 481
07/19/2018 27.91 27.91 27.91 27.91 00
07/18/2018 27.91 27.91 27.91 27.91 236
07/17/2018 27.65 27.65 27.65 27.65 475
07/16/2018 27.83 27.83 27.6649 27.679 451
07/13/2018 27.435 27.435 27.435 27.435 00
07/12/2018 27.435 27.435 27.435 27.435 00
07/11/2018 27.45 27.45 27.435 27.435 334
07/10/2018 27.1756 27.1756 27.1756 27.1756 00
07/09/2018 27.1756 27.1756 27.1756 27.1756 00
07/06/2018 27.1756 27.1756 27.1756 27.1756 101
07/05/2018 26.78 26.803 26.78 26.78 2,000
07/03/2018 26.97 26.97 26.97 26.97 115
07/02/2018 26.85 26.85 26.85 26.85 00
06/29/2018 26.99 27.0299 26.85 26.85 986
06/28/2018 26.64 26.64 26.64 26.64 2,006
06/27/2018 26.97 26.97 26.6792 26.6792 300
06/26/2018 26.96 26.9752 26.89 26.9752 1,480
06/25/2018 27.36 27.36 27.36 27.36 100
06/22/2018 27.43 27.43 27.43 27.43 162
06/21/2018 27.5498 27.5498 27.5498 27.5498 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JMOM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio