iShares MSCI USA Momentum Factor ETF (MTUM) Historical Stock Data
255.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTUM is down -0.04% a day on average. There have been 17 days where iShares MSCI USA Momentum Factor ETF closed green and 13 days where MTUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 254.15 | 255.47 | ↑$1.32 (0.52%) | 254.15 | 255.66 | 243.90K |
| 2025-12-23 | 252.67 | 254.32 | ↑$1.65 (0.65%) | 252.40 | 254.38 | 448.76K |
| 2025-12-22 | 253.62 | 253.39 | ↓$0.24 (-0.09%) | 251.81 | 253.87 | 745.12K |
| 2025-12-19 | 247.50 | 251.25 | ↑$3.75 (1.52%) | 247.50 | 251.80 | 576.23K |
| 2025-12-18 | 246.28 | 246.07 | ↓$0.21 (-0.09%) | 245.31 | 248.13 | 606.34K |
| 2025-12-17 | 248.42 | 241.88 | ↓$6.54 (-2.63%) | 241.75 | 248.64 | 767.08K |
| 2025-12-16 | 247.01 | 247.71 | ↑$0.70 (0.28%) | 245.93 | 248.93 | 503.89K |
| 2025-12-15 | 251.24 | 248.34 | ↓$2.90 (-1.15%) | 248.34 | 251.47 | 632.90K |
| 2025-12-12 | 254.93 | 249.46 | ↓$5.47 (-2.15%) | 248.30 | 254.93 | 531.83K |
| 2025-12-11 | 253.64 | 256.06 | ↑$2.42 (0.95%) | 251.00 | 256.38 | 368.85K |
| 2025-12-10 | 253.77 | 255.92 | ↑$2.15 (0.85%) | 252.79 | 256.74 | 404.69K |
| 2025-12-09 | 252.84 | 253.50 | ↑$0.66 (0.26%) | 252.68 | 254.72 | 379.25K |
| 2025-12-08 | 254.24 | 253.38 | ↓$0.86 (-0.34%) | 252.34 | 254.44 | 434.82K |
| 2025-12-05 | 251.92 | 252.79 | ↑$0.87 (0.35%) | 251.55 | 253.93 | 331.97K |
| 2025-12-04 | 250.39 | 251.60 | ↑$1.21 (0.48%) | 249.57 | 251.92 | 461.44K |
| 2025-12-03 | 247.77 | 249.80 | ↑$2.03 (0.82%) | 246.16 | 250.08 | 419.24K |
| 2025-12-02 | 249.08 | 248.81 | ↓$0.27 (-0.11%) | 247.93 | 250.98 | 667.86K |
| 2025-12-01 | 247.76 | 247.65 | ↓$0.11 (-0.04%) | 246.39 | 248.95 | 726.32K |
| 2025-11-28 | 248.65 | 250.25 | ↑$1.60 (0.64%) | 248.17 | 250.25 | 466.94K |
| 2025-11-26 | 245.95 | 247.68 | ↑$1.73 (0.70%) | 245.78 | 248.57 | 722.45K |
| 2025-11-25 | 241.75 | 244.21 | ↑$2.46 (1.02%) | 237.83 | 244.62 | 647.89K |
| 2025-11-24 | 238.77 | 242.30 | ↑$3.53 (1.48%) | 238.47 | 242.69 | 560.55K |
| 2025-11-21 | 238.69 | 237.83 | ↓$0.86 (-0.36%) | 234.64 | 239.90 | 1.51M |
| 2025-11-20 | 247.09 | 238.02 | ↓$9.07 (-3.67%) | 237.86 | 248.14 | 1.07M |
| 2025-11-19 | 242.23 | 242.95 | ↑$0.72 (0.30%) | 240.94 | 244.25 | 1.74M |
| 2025-11-18 | 241.91 | 242.04 | ↑$0.13 (0.05%) | 240.59 | 244.33 | 7.56M |
| 2025-11-17 | 244.88 | 243.36 | ↓$1.52 (-0.62%) | 241.82 | 246.67 | 750.34K |
| 2025-11-14 | 242.69 | 246.07 | ↑$3.38 (1.39%) | 241.60 | 247.58 | 683.85K |
| 2025-11-13 | 250.82 | 245.79 | ↓$5.03 (-2.01%) | 245.07 | 250.82 | 1.04M |
| 2025-11-12 | 252.43 | 251.59 | ↓$0.84 (-0.33%) | 250.81 | 252.75 | 374.05K |
Create an account or log in to view more rows.
$MTUM Many many bears
$MTUM Let it go...
$MTUM Momentum is building...
$MTUM let’s go!! Squeeze time
$MTUM Futes looking great
$MTUM market starting to dump
$MTUM LETS GOOOOOOOO!!!!!!!
$MTUM i like the stock
$MTUM When in doubt
zoom out. ??
$MTUM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$