JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
96.57
-1.15 (-1.18%)
Oct 30, 2025, 11:33 AM EDT - Market open
JGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 96.67 | 97.05 | 96.14 | 96.69 | - | -1.05% | 71,321 |
| Oct 29, 2025 | 97.70 | 97.91 | 96.94 | 97.72 | 97.72 | 0.50% | 460,419 |
| Oct 28, 2025 | 96.98 | 97.52 | 96.68 | 97.23 | 97.23 | 0.82% | 506,824 |
| Oct 27, 2025 | 96.04 | 96.51 | 95.89 | 96.44 | 96.44 | 1.65% | 384,915 |
| Oct 24, 2025 | 94.81 | 95.17 | 94.68 | 94.87 | 94.87 | 0.90% | 316,034 |
| Oct 23, 2025 | 93.12 | 94.15 | 93.01 | 94.02 | 94.02 | 1.00% | 242,734 |
| Oct 22, 2025 | 94.04 | 94.11 | 92.22 | 93.09 | 93.09 | -0.95% | 231,366 |
| Oct 21, 2025 | 94.15 | 94.16 | 93.70 | 93.98 | 93.98 | -0.04% | 260,895 |
| Oct 20, 2025 | 93.48 | 94.28 | 93.48 | 94.02 | 94.02 | 0.99% | 357,404 |
| Oct 17, 2025 | 92.45 | 93.28 | 91.96 | 93.10 | 93.10 | 0.33% | 239,891 |
| Oct 16, 2025 | 93.73 | 94.12 | 92.26 | 92.79 | 92.79 | -0.49% | 285,373 |
| Oct 15, 2025 | 93.83 | 94.18 | 92.56 | 93.25 | 93.25 | 0.34% | 318,995 |
| Oct 14, 2025 | 92.59 | 93.62 | 91.64 | 92.93 | 92.93 | -0.91% | 209,935 |
| Oct 13, 2025 | 93.32 | 93.88 | 92.99 | 93.78 | 93.78 | 2.28% | 190,717 |
| Oct 10, 2025 | 94.87 | 95.16 | 91.69 | 91.69 | 91.69 | -3.26% | 288,277 |
| Oct 9, 2025 | 94.92 | 94.92 | 94.30 | 94.78 | 94.78 | -0.05% | 265,013 |
| Oct 8, 2025 | 94.18 | 94.83 | 94.16 | 94.83 | 94.83 | 1.00% | 381,083 |
| Oct 7, 2025 | 94.56 | 94.57 | 93.36 | 93.89 | 93.89 | -0.48% | 271,836 |
| Oct 6, 2025 | 94.14 | 94.58 | 93.89 | 94.34 | 94.34 | 0.45% | 290,307 |
| Oct 3, 2025 | 94.43 | 94.47 | 93.54 | 93.92 | 93.92 | -0.24% | 232,729 |
| Oct 2, 2025 | 94.54 | 94.54 | 93.71 | 94.15 | 94.15 | 0.23% | 295,021 |
| Oct 1, 2025 | 93.17 | 94.12 | 93.10 | 93.93 | 93.93 | 0.19% | 308,501 |
| Sep 30, 2025 | 93.45 | 93.79 | 93.06 | 93.75 | 93.75 | 0.19% | 335,136 |
| Sep 29, 2025 | 93.49 | 93.92 | 93.32 | 93.57 | 93.57 | 0.63% | 287,140 |
| Sep 26, 2025 | 92.81 | 93.04 | 92.25 | 92.98 | 92.98 | 0.39% | 253,790 |
| Sep 25, 2025 | 92.28 | 92.88 | 91.80 | 92.62 | 92.62 | -0.59% | 325,396 |
| Sep 24, 2025 | 93.92 | 93.92 | 92.77 | 93.17 | 93.17 | -0.45% | 332,177 |
| Sep 23, 2025 | 94.60 | 94.60 | 93.39 | 93.59 | 93.59 | -1.08% | 551,672 |
| Sep 22, 2025 | 93.77 | 94.71 | 93.71 | 94.61 | 94.61 | 0.70% | 2,558,328 |
| Sep 19, 2025 | 93.56 | 94.01 | 93.30 | 93.95 | 93.95 | 0.90% | 269,999 |
| Sep 18, 2025 | 93.09 | 93.56 | 92.80 | 93.11 | 93.11 | 0.66% | 346,226 |
| Sep 17, 2025 | 92.81 | 92.89 | 91.62 | 92.50 | 92.50 | -0.33% | 321,676 |
| Sep 16, 2025 | 93.03 | 93.04 | 92.63 | 92.81 | 92.81 | -0.13% | 468,611 |
| Sep 15, 2025 | 92.52 | 92.93 | 92.42 | 92.93 | 92.93 | 0.88% | 352,777 |
| Sep 12, 2025 | 92.10 | 92.30 | 91.93 | 92.12 | 92.12 | 0.11% | 269,263 |
| Sep 11, 2025 | 92.06 | 92.27 | 91.67 | 92.02 | 92.02 | 0.44% | 315,691 |
| Sep 10, 2025 | 91.88 | 92.06 | 91.30 | 91.62 | 91.62 | 0.74% | 432,877 |
| Sep 9, 2025 | 90.73 | 90.98 | 90.24 | 90.95 | 90.95 | 0.48% | 479,270 |
| Sep 8, 2025 | 90.30 | 90.78 | 90.30 | 90.52 | 90.52 | 0.79% | 199,730 |
| Sep 5, 2025 | 90.67 | 90.72 | 88.99 | 89.81 | 89.81 | -0.06% | 663,576 |
| Sep 4, 2025 | 89.13 | 89.86 | 88.90 | 89.86 | 89.86 | 1.03% | 330,228 |
| Sep 3, 2025 | 88.85 | 89.27 | 88.43 | 88.94 | 88.94 | 0.62% | 252,693 |
| Sep 2, 2025 | 87.69 | 88.46 | 87.38 | 88.39 | 88.39 | -0.72% | 267,974 |
| Aug 29, 2025 | 89.80 | 89.84 | 88.72 | 89.03 | 89.03 | -1.21% | 1,109,834 |
| Aug 28, 2025 | 89.55 | 90.23 | 89.39 | 90.12 | 90.12 | 0.77% | 243,814 |
| Aug 27, 2025 | 89.39 | 89.59 | 89.06 | 89.43 | 89.43 | 0.02% | 372,989 |
| Aug 26, 2025 | 88.89 | 89.45 | 88.64 | 89.41 | 89.41 | 0.64% | 452,909 |
| Aug 25, 2025 | 88.92 | 89.38 | 88.82 | 88.84 | 88.84 | -0.24% | 379,324 |
| Aug 22, 2025 | 87.77 | 89.37 | 87.60 | 89.05 | 89.05 | 1.50% | 262,167 |
| Aug 21, 2025 | 87.75 | 88.11 | 87.34 | 87.73 | 87.73 | -0.32% | 289,902 |