JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
81.37
+0.67 (0.83%)
At close: Jun 2, 2025, 4:00 PM
81.46
+0.09 (0.11%)
After-hours: Jun 2, 2025, 4:11 PM EDT
JGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 80.46 | 81.28 | 80.23 | 81.34 | - | 0.79% | 290,347 |
| May 30, 2025 | 80.54 | 80.92 | 79.69 | 80.70 | 80.70 | -0.01% | 408,430 |
| May 29, 2025 | 81.53 | 81.53 | 80.29 | 80.71 | 80.71 | 0.09% | 301,817 |
| May 28, 2025 | 80.96 | 81.18 | 80.51 | 80.64 | 80.64 | -0.24% | 555,341 |
| May 27, 2025 | 80.15 | 80.92 | 79.98 | 80.83 | 80.83 | 2.01% | 372,304 |
| May 23, 2025 | 78.74 | 79.62 | 78.69 | 79.24 | 79.24 | -0.64% | 266,163 |
| May 22, 2025 | 79.45 | 80.23 | 79.01 | 79.75 | 79.75 | 0.20% | 453,265 |
| May 21, 2025 | 80.16 | 80.87 | 79.35 | 79.59 | 79.59 | -1.42% | 436,355 |
| May 20, 2025 | 80.71 | 80.91 | 80.31 | 80.74 | 80.74 | -0.52% | 472,185 |
| May 19, 2025 | 79.99 | 81.21 | 79.99 | 81.16 | 81.16 | 0.11% | 260,795 |
| May 16, 2025 | 80.70 | 81.07 | 80.42 | 81.07 | 81.07 | 0.61% | 304,204 |
| May 15, 2025 | 80.14 | 80.81 | 79.94 | 80.58 | 80.58 | 0.04% | 656,722 |
| May 14, 2025 | 80.39 | 80.71 | 80.18 | 80.55 | 80.55 | 0.36% | 292,309 |
| May 13, 2025 | 79.49 | 80.53 | 79.43 | 80.26 | 80.26 | 1.17% | 377,561 |
| May 12, 2025 | 79.09 | 79.33 | 78.35 | 79.33 | 79.33 | 3.70% | 332,643 |
| May 9, 2025 | 76.99 | 77.11 | 76.20 | 76.50 | 76.50 | -0.34% | 358,259 |
| May 8, 2025 | 76.95 | 77.41 | 76.23 | 76.76 | 76.76 | 0.55% | 546,232 |
| May 7, 2025 | 76.10 | 76.62 | 75.55 | 76.34 | 76.34 | 0.46% | 603,226 |
| May 6, 2025 | 75.82 | 76.59 | 75.74 | 75.99 | 75.99 | -0.93% | 378,243 |
| May 5, 2025 | 76.35 | 77.10 | 76.35 | 76.70 | 76.70 | -0.44% | 1,029,016 |
| May 2, 2025 | 76.60 | 77.29 | 76.42 | 77.04 | 77.04 | 1.69% | 312,850 |
| May 1, 2025 | 76.13 | 76.55 | 75.69 | 75.76 | 75.76 | 1.11% | 258,547 |
| Apr 30, 2025 | 73.64 | 75.08 | 72.97 | 74.93 | 74.93 | 0.11% | 816,037 |
| Apr 29, 2025 | 73.98 | 74.97 | 73.98 | 74.85 | 74.85 | 0.65% | 473,749 |
| Apr 28, 2025 | 74.58 | 74.72 | 73.51 | 74.37 | 74.37 | -0.04% | 351,741 |
| Apr 25, 2025 | 73.67 | 74.44 | 73.45 | 74.40 | 74.40 | 1.11% | 341,153 |
| Apr 24, 2025 | 71.93 | 73.63 | 71.91 | 73.58 | 73.58 | 2.58% | 594,130 |
| Apr 23, 2025 | 72.46 | 73.10 | 71.48 | 71.73 | 71.73 | 2.08% | 566,211 |
| Apr 22, 2025 | 69.27 | 70.66 | 69.09 | 70.27 | 70.27 | 2.84% | 517,333 |
| Apr 21, 2025 | 69.25 | 69.40 | 67.63 | 68.33 | 68.33 | -2.51% | 626,204 |
| Apr 17, 2025 | 70.48 | 70.75 | 69.76 | 70.09 | 70.09 | 0.26% | 408,801 |
| Apr 16, 2025 | 70.64 | 71.19 | 69.07 | 69.91 | 69.91 | -2.58% | 515,944 |
| Apr 15, 2025 | 71.83 | 72.46 | 71.57 | 71.76 | 71.76 | 0.07% | 369,949 |
| Apr 14, 2025 | 72.91 | 72.91 | 71.11 | 71.71 | 71.71 | 0.50% | 321,057 |
| Apr 11, 2025 | 69.90 | 71.49 | 69.54 | 71.35 | 71.35 | 1.64% | 512,545 |
| Apr 10, 2025 | 71.23 | 71.43 | 68.10 | 70.20 | 70.20 | -3.65% | 726,205 |
| Apr 9, 2025 | 65.52 | 73.30 | 65.52 | 72.86 | 72.86 | 10.51% | 595,275 |
| Apr 8, 2025 | 69.53 | 69.90 | 64.90 | 65.93 | 65.93 | -1.44% | 1,233,873 |
| Apr 7, 2025 | 63.93 | 69.33 | 63.33 | 66.89 | 66.89 | 0.25% | 2,543,582 |
| Apr 4, 2025 | 68.65 | 68.99 | 66.63 | 66.72 | 66.72 | -5.96% | 922,565 |
| Apr 3, 2025 | 71.79 | 72.23 | 70.82 | 70.95 | 70.95 | -5.48% | 670,777 |
| Apr 2, 2025 | 73.19 | 75.56 | 73.19 | 75.06 | 75.06 | 1.08% | 429,596 |
| Apr 1, 2025 | 73.46 | 74.53 | 73.09 | 74.26 | 74.26 | 0.64% | 463,572 |
| Mar 31, 2025 | 72.37 | 73.90 | 71.70 | 73.79 | 73.79 | 0.12% | 400,803 |
| Mar 28, 2025 | 75.34 | 75.44 | 73.50 | 73.70 | 73.70 | -2.50% | 383,793 |
| Mar 27, 2025 | 75.71 | 76.40 | 75.34 | 75.59 | 75.59 | -0.67% | 794,144 |
| Mar 26, 2025 | 77.52 | 77.52 | 75.80 | 76.10 | 76.10 | -2.11% | 283,691 |
| Mar 25, 2025 | 77.52 | 77.82 | 77.30 | 77.74 | 77.74 | 0.57% | 393,188 |
| Mar 24, 2025 | 76.70 | 77.43 | 76.64 | 77.30 | 77.30 | 2.36% | 309,070 |
| Mar 21, 2025 | 74.61 | 75.62 | 74.40 | 75.52 | 75.52 | 0.33% | 256,400 |