Italia markets open in 5 hours 36 minutes

JPMorgan U.S. Momentum Factor ETF (JMOM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,80+0,51 (+1,01%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202450,8350,8550,5350,8050,8046.916
02 mag 202449,8950,2949,8650,2950,29148.800
01 mag 202449,8150,5649,7249,8649,8670.100
30 apr 202450,7050,7350,0250,0350,0333.700
29 apr 202450,8550,8950,5450,8550,8521.900
26 apr 202450,6350,9250,5950,7650,7656.200
25 apr 202449,8850,5549,7950,4450,4419.500
24 apr 202450,8750,8750,3050,6250,6220.000
23 apr 202450,3250,7650,3050,7150,7154.800
22 apr 202449,7350,2049,4649,8049,8047.300
19 apr 202449,8750,0049,2949,4749,4747.400
18 apr 202450,2750,4949,8049,9349,9337.100
17 apr 202450,7650,7649,9450,1350,1348.200
16 apr 202450,6350,6950,2950,5450,5466.200
15 apr 202451,6951,6950,3850,4950,4932.000
12 apr 202451,5651,6251,0351,2351,2334.700
11 apr 202451,7852,1051,5351,9251,9241.900
10 apr 202451,5051,8551,5051,6551,6550.400
09 apr 202452,5252,5251,7652,1152,1147.500
08 apr 202452,4452,5152,2652,3652,3633.400
05 apr 202451,7652,5451,7652,4452,4433.500
04 apr 202452,7452,8351,6051,6651,6631.700
03 apr 202452,0352,5352,0352,4152,4140.500
02 apr 202452,0252,1951,8852,1552,1549.900
01 apr 202452,7552,7852,4352,5652,56168.000
28 mar 202452,7352,8252,6352,6852,6899.700
27 mar 202452,7452,7452,3852,7052,7051.800
26 mar 202452,6052,7252,4352,4352,43146.200
25 mar 202452,5852,6552,4352,5152,5137.700
22 mar 202452,7052,7952,5352,7152,7146.600
21 mar 202452,7452,9552,7152,7652,76198.100
20 mar 202451,8552,3951,7552,3952,3943.200
19 mar 202451,2351,8351,2351,7251,7248.000
19 mar 20240.049 Dividendo
18 mar 202451,6051,7251,4351,5651,5134.400
15 mar 202451,2651,4051,1551,1551,1041.000
14 mar 202451,9351,9351,3251,5751,5241.400
13 mar 202451,8851,9951,7351,7551,7055.200
12 mar 202451,4651,9451,2951,9451,89323.200
11 mar 202451,3051,3050,9551,1951,1446.200
08 mar 202452,2452,3451,4351,4851,4369.800
07 mar 202451,9052,2051,8552,1652,11579.100
06 mar 202451,5951,8351,3551,5451,49112.200
05 mar 202451,4451,5150,8551,1351,08144.400
04 mar 202451,6251,9151,6151,6451,59151.700
01 mar 202451,0051,5750,9951,5751,5241.900
29 feb 202450,7650,9050,6050,8850,8340.800
28 feb 202450,3750,5650,3750,4350,38802.100
27 feb 202450,3850,5650,3550,5150,461.002.200
26 feb 202450,4050,6550,3750,3750,321.044.400
23 feb 202450,4150,4850,1750,3750,32660.300
22 feb 202449,9150,3449,9150,2550,201.037.700
21 feb 202448,8849,0048,6948,9848,931.387.000
20 feb 202449,4349,4349,0349,1949,14294.800
16 feb 202449,8750,0449,6449,6449,5924.100
15 feb 202449,6149,9449,6149,8649,8135.300
14 feb 202449,2249,4949,0849,4849,4425.300
13 feb 202448,5448,8848,4848,7148,6610.000
12 feb 202449,5149,6449,3149,3949,3463.800
09 feb 202449,3749,5649,3249,4849,4351.800
08 feb 202448,9749,2548,9749,2549,2022.900
07 feb 202448,5049,0048,5048,9448,8933.500
06 feb 202448,4748,4748,1748,2748,2228.000
05 feb 202448,3248,4548,0848,3148,2647.300
02 feb 202447,7848,5147,7848,3148,26103.800
01 feb 202447,3647,7647,1447,7547,7021.800
31 gen 202447,5947,6547,1347,1947,149.600
30 gen 202447,6547,8047,5847,7947,7411.900
29 gen 202447,2447,6447,2447,6047,5513.600
26 gen 202447,3147,3747,1747,2247,1719.700
25 gen 202447,3147,4347,1047,3747,3222.300
24 gen 202447,3247,4447,0447,0647,0125.400
23 gen 202447,1247,1246,8347,0747,0233.000
22 gen 202446,9947,1346,9447,0447,0032.800
19 gen 202446,2846,8246,2646,7546,7119.400
18 gen 202445,8746,2045,7446,1346,0915.600
17 gen 202445,5345,6945,4845,6745,6338.700
16 gen 202445,7645,9745,7045,8445,8045.300
12 gen 202446,1246,1245,8345,9545,9137.900
11 gen 202445,8645,9845,4745,9045,8660.800
10 gen 202445,6345,9045,5445,7845,7436.300
09 gen 202445,2845,6245,2445,4945,4526.400
08 gen 202444,8345,5644,8345,5345,4929.000
05 gen 202444,8445,0344,6744,8144,7729.900
04 gen 202444,7145,0144,7144,8544,8157.000
03 gen 202445,0045,0844,7344,8544,8142.800
02 gen 202445,4345,4345,1245,2645,22256.900
29 dic 202345,9145,9145,6045,7145,677.800
28 dic 202345,9645,9645,8845,9245,8820.500
27 dic 202345,7646,0345,7645,8345,7970.300
26 dic 202345,5645,8845,5645,7845,7422.900
22 dic 202345,5645,6245,3745,5645,5113.100
21 dic 202345,2145,4145,0245,4145,3712.900
20 dic 202345,5145,6944,9144,9144,8749.600
19 dic 202345,6345,6745,5745,6445,6030.600
19 dic 20230.178 Dividendo
18 dic 202345,3945,6345,3345,6045,3748.200
15 dic 202345,2445,4545,1945,3145,0935.800
14 dic 202345,4445,4645,1345,3545,1384.200
13 dic 202344,7645,2744,6545,2445,0245.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...