JPMorgan Global Select Equity ETF Global Select Equity ETF (JGLO)
NASDAQ: JGLO · Real-Time Price · USD
57.66
+0.02 (0.03%)
Apr 28, 2025, 4:00 PM EDT - Market closed
JGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 57.76 | 57.85 | 57.20 | 57.66 | 57.66 | 0.03% | 188,534 |
| Apr 25, 2025 | 57.38 | 57.73 | 57.01 | 57.64 | 57.64 | 0.52% | 116,498 |
| Apr 24, 2025 | 56.57 | 57.38 | 56.40 | 57.34 | 57.34 | 1.74% | 140,957 |
| Apr 23, 2025 | 56.94 | 57.24 | 56.18 | 56.36 | 56.36 | 0.93% | 253,031 |
| Apr 22, 2025 | 55.06 | 55.99 | 55.06 | 55.84 | 55.84 | 2.40% | 100,468 |
| Apr 21, 2025 | 54.97 | 55.14 | 54.02 | 54.53 | 54.53 | -1.64% | 187,026 |
| Apr 17, 2025 | 55.58 | 55.85 | 55.32 | 55.44 | 55.44 | -0.09% | 99,498 |
| Apr 16, 2025 | 56.04 | 56.34 | 55.07 | 55.49 | 55.49 | -1.86% | 151,280 |
| Apr 15, 2025 | 56.75 | 57.03 | 56.43 | 56.54 | 56.54 | -0.42% | 68,353 |
| Apr 14, 2025 | 57.14 | 57.17 | 56.26 | 56.78 | 56.78 | 0.58% | 260,935 |
| Apr 11, 2025 | 55.25 | 56.61 | 55.14 | 56.45 | 56.45 | 1.95% | 109,332 |
| Apr 10, 2025 | 55.98 | 55.98 | 54.03 | 55.37 | 55.37 | -2.89% | 116,747 |
| Apr 9, 2025 | 52.63 | 57.16 | 51.90 | 57.02 | 57.02 | 8.36% | 1,346,546 |
| Apr 8, 2025 | 55.02 | 55.02 | 52.00 | 52.62 | 52.62 | -1.55% | 1,170,000 |
| Apr 7, 2025 | 52.28 | 55.26 | 51.78 | 53.45 | 53.45 | -0.91% | 4,257,874 |
| Apr 4, 2025 | 55.62 | 55.91 | 53.93 | 53.94 | 53.94 | -5.98% | 201,130 |
| Apr 3, 2025 | 57.78 | 58.19 | 57.24 | 57.37 | 57.37 | -3.27% | 299,506 |
| Apr 2, 2025 | 58.59 | 59.44 | 58.59 | 59.31 | 59.31 | 0.34% | 60,793 |
| Apr 1, 2025 | 58.86 | 59.27 | 58.46 | 59.11 | 59.11 | 0.29% | 342,355 |
| 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 |