Quantcast

JPMorgan U.S. Momentum Factor ETF Historical Stock Prices

(ETF)
JMOM 
$25.2678
*  
0.1219
0.48%
Get JMOM Alerts
*Delayed - data as of Dec. 13, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-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.
16:00 N/A 25.44 25.2678 25.2678 213
12/13/2018 25.44 25.44 25.2678 25.2678 213
12/12/2018 25.52 25.65 25.3897 25.3897 204
12/11/2018 25.52 25.52 25.1798 25.1798 1,098
12/10/2018 25.01 25.27 25.01 25.1996 217,603
12/07/2018 25.277 25.277 25.277 25.277 00
12/06/2018 25.277 25.277 25.277 25.277 203
12/04/2018 26.24 26.24 26.24 26.24 00
12/03/2018 26.24 26.24 26.24 26.24 00
11/30/2018 26.24 26.24 26.24 26.24 269
11/29/2018 25.9599 25.9599 25.9599 25.9599 00
11/28/2018 25.9599 25.9599 25.9599 25.9599 256
11/27/2018 25.44 25.44 25.44 25.44 289
11/26/2018 25.44 25.44 25.39 25.3993 3,775
11/23/2018 25.12 25.12 25.0601 25.061 1,299
11/21/2018 25.12 25.12 25.12 25.12 595
11/20/2018 25.0395 25.0395 25.0395 25.0395 396
11/19/2018 25.4426 25.4426 25.4426 25.4426 394
11/16/2018 25.7349 25.7349 25.7349 25.7349 00
11/15/2018 25.7349 25.7349 25.7349 25.7349 470
11/14/2018 25.6669 25.6669 25.6669 25.6669 800
11/13/2018 26.6 26.6 26.6 26.6 00
11/12/2018 26.6 26.6 26.6 26.6 00
11/09/2018 26.6413 26.6413 26.5999 26.6 1,090
11/08/2018 26.94 26.94 26.94 26.94 00
11/07/2018 26.7401 26.94 26.7401 26.94 995
11/06/2018 26.37 26.37 26.339 26.339 532
11/05/2018 26.1516 26.2896 26.1516 26.2896 1,591
11/02/2018 26.27 26.27 26.159 26.159 693
11/01/2018 25.99 26.1499 25.99 26.1499 893
10/31/2018 26.205 26.205 26.01 26.1309 1,651
10/30/2018 25.35 25.46 25.31 25.41 11,923
10/29/2018 25.851 25.851 25.5008 25.5008 1,167
10/26/2018 25.323 25.76 25.2 25.76 2,383
10/25/2018 25.67 26.05 25.67 25.88 11,662
10/24/2018 26.42 26.42 25.46 25.46 968
10/23/2018 26.05 26.38 26.05 26.3798 1,303
10/22/2018 26.65 26.65 26.5007 26.5007 8,222
10/19/2018 26.87 26.87 26.47 26.54 43,141
10/18/2018 27.18 27.18 27.18 27.18 269
10/17/2018 27.32 27.32 27.165 27.165 3,179
10/16/2018 26.601 26.601 26.601 26.601 00
10/15/2018 26.601 26.601 26.601 26.601 395
10/12/2018 26.7721 26.79 26.6958 26.79 586
10/11/2018 26.57 26.77 26.19 26.25 5,992
10/10/2018 27.2299 27.2299 27.19 27.19 1,591
10/09/2018 27.83 27.83 27.83 27.83 00
10/08/2018 27.63 27.83 27.63 27.83 683
10/05/2018 27.97 27.97 27.97 27.97 420
10/04/2018 28.68 28.68 28.68 28.68 00
10/03/2018 28.54 28.68 28.54 28.68 750
10/02/2018 28.5578 28.6053 28.53 28.53 2,133
10/01/2018 28.63 28.63 28.63 28.63 00
09/28/2018 28.63 28.63 28.63 28.63 108
09/27/2018 28.6555 28.6555 28.5966 28.5966 1,584
09/26/2018 28.58 28.58 28.58 28.58 625
09/25/2018 28.64 28.64 28.64 28.64 235
09/24/2018 28.6799 28.6799 28.6799 28.6799 00
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
*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