JPMorgan Active Growth ETF (JGRO)

JGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	88.29	88.77	88.12	88.66	88.66	-0.74%	443,825
Feb 26, 2026	90.11	90.11	88.48	89.32	89.32	-0.90%	693,114
Feb 25, 2026	89.70	90.22	89.70	90.13	90.13	1.02%	694,759
Feb 24, 2026	88.38	89.34	88.00	89.22	89.22	0.87%	515,954
Feb 23, 2026	89.32	89.54	88.15	88.45	88.45	-1.17%	409,428
Feb 20, 2026	88.49	89.69	88.40	89.50	89.50	0.85%	753,551
Feb 19, 2026	88.54	89.00	88.20	88.75	88.75	-0.03%	505,665
Feb 18, 2026	88.38	89.27	88.26	88.78	88.78	0.61%	618,065
Feb 17, 2026	87.46	88.60	87.02	88.24	88.24	0.40%	830,123
Feb 13, 2026	88.25	88.63	87.43	87.89	87.89	-0.36%	521,086
Feb 12, 2026	90.26	90.29	88.04	88.21	88.21	-1.92%	526,080
Feb 11, 2026	90.80	90.92	89.46	89.94	89.94	-0.22%	503,081
Feb 10, 2026	90.68	90.85	90.06	90.14	90.14	-0.33%	554,221
Feb 9, 2026	89.38	90.77	89.38	90.44	90.44	0.98%	657,144
Feb 6, 2026	88.14	89.75	88.01	89.56	89.56	2.41%	1,034,285
Feb 5, 2026	87.84	88.53	87.21	87.45	87.45	-1.28%	906,181
Feb 4, 2026	90.11	90.11	87.63	88.58	88.58	-1.74%	432,430
Feb 3, 2026	91.79	91.84	89.27	90.15	90.15	-1.55%	400,787
Feb 2, 2026	90.91	91.92	90.86	91.57	91.57	0.33%	696,907
Jan 30, 2026	91.77	92.12	90.88	91.27	91.27	-0.86%	780,592
Jan 29, 2026	92.60	92.60	90.45	92.06	92.06	-0.68%	807,961
Jan 28, 2026	93.19	93.21	92.45	92.69	92.69	-0.23%	528,629
Jan 27, 2026	92.68	93.17	92.58	92.90	92.90	0.77%	561,134
Jan 26, 2026	91.70	92.50	91.65	92.19	92.19	0.56%	877,494
Jan 23, 2026	91.45	92.01	91.22	91.68	91.68	0.33%	404,701
Jan 22, 2026	91.49	91.61	90.93	91.38	91.38	0.78%	550,442
Jan 21, 2026	90.38	91.33	89.71	90.67	90.67	0.57%	872,532
Jan 20, 2026	90.71	91.22	90.02	90.16	90.16	-2.43%	984,727
Jan 16, 2026	92.96	93.07	92.29	92.41	92.41	-0.22%	357,411
Jan 15, 2026	93.20	93.34	92.46	92.61	92.61	0.14%	539,033
Jan 14, 2026	93.14	93.14	91.77	92.48	92.48	-1.28%	367,365
Jan 13, 2026	93.68	93.99	93.14	93.68	93.68	-0.04%	811,345
Jan 12, 2026	92.77	93.99	92.77	93.72	93.72	0.43%	651,241
Jan 9, 2026	93.02	93.50	92.61	93.32	93.32	0.61%	536,916
Jan 8, 2026	93.61	93.61	92.35	92.75	92.75	-1.12%	871,605
Jan 7, 2026	93.71	94.43	93.54	93.80	93.80	0.21%	385,712
Jan 6, 2026	93.35	93.64	92.87	93.60	93.60	0.40%	384,134
Jan 5, 2026	93.18	93.53	93.01	93.23	93.23	0.56%	634,133
Jan 2, 2026	93.55	93.82	92.17	92.71	92.71	-0.10%	576,362
Dec 31, 2025	93.63	93.63	92.78	92.80	92.80	-0.74%	233,522
Dec 30, 2025	93.69	93.86	93.47	93.49	93.49	-0.30%	412,022
Dec 29, 2025	93.77	94.02	93.48	93.77	93.77	-0.60%	218,950
Dec 26, 2025	94.49	94.57	94.15	94.34	94.34	-0.02%	185,540
Dec 24, 2025	94.05	94.36	93.98	94.36	94.36	0.21%	331,221
Dec 23, 2025	93.35	94.16	93.30	94.16	94.16	0.67%	325,573
Dec 22, 2025	93.67	93.74	93.28	93.53	93.53	0.55%	323,847
Dec 19, 2025	92.18	93.05	92.11	93.02	93.02	1.49%	380,902
Dec 18, 2025	91.69	92.26	91.37	91.65	91.65	1.00%	460,092
Dec 17, 2025	92.69	92.69	90.71	90.74	90.74	-1.90%	426,814
Dec 16, 2025	91.88	92.71	91.74	92.50	92.50	0.10%	376,796

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.