JPMorgan Global Select Equity ETF Global Select Equity ETF (JGLO)
NASDAQ: JGLO · Real-Time Price · USD
58.94
-0.01 (-0.02%)
Mar 31, 2025, 4:00 PM EDT - Market closed
JGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 58.18 | 59.04 | 58.07 | 58.94 | 58.94 | -0.02% | 407,339 |
| Mar 28, 2025 | 59.52 | 59.63 | 58.88 | 58.95 | 58.95 | -1.49% | 75,365 |
| Mar 27, 2025 | 59.68 | 60.05 | 59.68 | 59.84 | 59.84 | -0.05% | 165,743 |
| Mar 26, 2025 | 60.30 | 60.33 | 59.70 | 59.87 | 59.87 | -1.04% | 49,575 |
| Mar 25, 2025 | 60.48 | 60.63 | 60.35 | 60.50 | 60.50 | 0.17% | 74,737 |
| Mar 24, 2025 | 60.19 | 60.45 | 60.19 | 60.40 | 60.40 | 0.83% | 112,600 |
| Mar 21, 2025 | 59.52 | 59.95 | 59.47 | 59.90 | 59.90 | -0.37% | 216,097 |
| Mar 20, 2025 | 59.72 | 60.44 | 59.72 | 60.12 | 60.12 | -0.40% | 618,860 |
| Mar 19, 2025 | 59.95 | 60.58 | 59.92 | 60.36 | 60.36 | 0.50% | 77,530 |
| Mar 18, 2025 | 60.25 | 60.25 | 59.74 | 60.06 | 60.06 | -0.55% | 115,021 |
| Mar 17, 2025 | 60.01 | 60.64 | 60.01 | 60.39 | 60.39 | 0.63% | 59,395 |
| Mar 14, 2025 | 59.44 | 60.05 | 59.26 | 60.01 | 60.01 | 1.85% | 83,341 |
| Mar 13, 2025 | 59.29 | 59.44 | 58.74 | 58.92 | 58.92 | -1.07% | 113,063 |
| Mar 12, 2025 | 59.85 | 59.87 | 59.06 | 59.56 | 59.56 | 0.34% | 1,225,779 |
| Mar 11, 2025 | 59.79 | 59.91 | 58.96 | 59.36 | 59.36 | -0.80% | 118,565 |
| Mar 10, 2025 | 60.14 | 60.45 | 59.36 | 59.84 | 59.84 | -1.90% | 212,398 |
| Mar 7, 2025 | 60.40 | 61.03 | 60.12 | 61.00 | 61.00 | 0.91% | 61,259 |
| Mar 6, 2025 | 60.59 | 61.08 | 60.23 | 60.45 | 60.45 | -1.61% | 79,172 |
| Mar 5, 2025 | 60.77 | 61.53 | 60.60 | 61.44 | 61.44 | 1.49% | 1,720,192 |
| Mar 4, 2025 | 60.49 | 61.21 | 60.03 | 60.54 | 60.54 | -0.74% | 112,604 |
| Mar 3, 2025 | 61.98 | 62.00 | 60.58 | 60.99 | 60.99 | -0.81% | 159,789 |
| Feb 28, 2025 | 60.71 | 61.52 | 60.45 | 61.49 | 61.49 | 1.08% | 502,519 |
| Feb 27, 2025 | 61.89 | 61.89 | 60.78 | 60.83 | 60.83 | -1.51% | 242,301 |
| Feb 26, 2025 | 61.82 | 62.16 | 61.52 | 61.76 | 61.76 | 0.55% | 83,235 |
| Feb 25, 2025 | 61.48 | 61.63 | 61.14 | 61.42 | 61.42 | 0.08% | 63,271 |
| Feb 24, 2025 | 61.81 | 61.84 | 61.34 | 61.37 | 61.37 | -0.60% | 53,570 |
| Feb 21, 2025 | 62.40 | 62.42 | 61.67 | 61.74 | 61.74 | -1.31% | 42,680 |
| Feb 20, 2025 | 62.33 | 62.56 | 62.13 | 62.56 | 62.56 | 0.08% | 52,695 |
| Feb 19, 2025 | 62.14 | 62.52 | 62.10 | 62.51 | 62.51 | - | 145,038 |
| Feb 18, 2025 | 62.48 | 62.51 | 62.21 | 62.51 | 62.51 | 0.29% | 69,737 |
| Feb 14, 2025 | 62.55 | 62.55 | 62.28 | 62.33 | 62.33 | -0.18% | 141,349 |
| Feb 13, 2025 | 61.99 | 62.44 | 61.98 | 62.44 | 62.44 | 0.61% | 84,471 |
| Feb 12, 2025 | 61.75 | 62.11 | 61.69 | 62.06 | 62.06 | -0.32% | 54,468 |
| Feb 11, 2025 | 61.88 | 62.29 | 61.88 | 62.26 | 62.26 | -0.11% | 61,312 |
| Feb 10, 2025 | 62.14 | 62.33 | 62.01 | 62.33 | 62.33 | 0.91% | 72,484 |
| Feb 7, 2025 | 62.41 | 62.41 | 61.67 | 61.77 | 61.77 | -0.96% | 83,202 |
| Feb 6, 2025 | 62.17 | 62.37 | 62.03 | 62.37 | 62.37 | 0.52% | 126,079 |
| Feb 5, 2025 | 61.81 | 62.08 | 61.68 | 62.05 | 62.05 | 0.44% | 173,103 |
| Feb 4, 2025 | 61.48 | 61.83 | 61.39 | 61.78 | 61.78 | 0.52% | 66,574 |
| Feb 3, 2025 | 60.74 | 61.64 | 60.74 | 61.46 | 61.46 | -0.50% | 108,121 |
| Jan 31, 2025 | 62.20 | 62.52 | 61.65 | 61.77 | 61.77 | -0.56% | 1,266,960 |
| Jan 30, 2025 | 62.09 | 62.26 | 61.72 | 62.12 | 62.12 | 0.60% | 132,934 |
| Jan 29, 2025 | 62.02 | 62.02 | 61.46 | 61.75 | 61.75 | -0.53% | 104,328 |
| Jan 28, 2025 | 61.95 | 62.14 | 61.69 | 62.08 | 62.08 | 0.29% | 42,786 |
| Jan 27, 2025 | 61.24 | 61.91 | 61.17 | 61.90 | 61.90 | -1.24% | 94,976 |
| Jan 24, 2025 | 62.74 | 62.93 | 62.60 | 62.68 | 62.68 | 0.27% | 40,257 |
| Jan 23, 2025 | 62.10 | 62.64 | 62.10 | 62.51 | 62.51 | 0.26% | 67,215 |
| Jan 22, 2025 | 62.33 | 62.51 | 62.21 | 62.35 | 62.35 | 0.65% | 53,453 |
| Jan 21, 2025 | 61.58 | 61.97 | 61.55 | 61.95 | 61.95 | 1.19% | 160,107 |
| Jan 17, 2025 | 61.30 | 61.36 | 61.09 | 61.22 | 61.22 | 0.71% | 51,069 |