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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202596.6797.0596.1496.69--1.05%71,321
Oct 29, 202597.7097.9196.9497.7297.720.50%460,419
Oct 28, 202596.9897.5296.6897.2397.230.82%506,824
Oct 27, 202596.0496.5195.8996.4496.441.65%384,915
Oct 24, 202594.8195.1794.6894.8794.870.90%316,034
Oct 23, 202593.1294.1593.0194.0294.021.00%242,734
Oct 22, 202594.0494.1192.2293.0993.09-0.95%231,366
Oct 21, 202594.1594.1693.7093.9893.98-0.04%260,895
Oct 20, 202593.4894.2893.4894.0294.020.99%357,404
Oct 17, 202592.4593.2891.9693.1093.100.33%239,891
Oct 16, 202593.7394.1292.2692.7992.79-0.49%285,373
Oct 15, 202593.8394.1892.5693.2593.250.34%318,995
Oct 14, 202592.5993.6291.6492.9392.93-0.91%209,935
Oct 13, 202593.3293.8892.9993.7893.782.28%190,717
Oct 10, 202594.8795.1691.6991.6991.69-3.26%288,277
Oct 9, 202594.9294.9294.3094.7894.78-0.05%265,013
Oct 8, 202594.1894.8394.1694.8394.831.00%381,083
Oct 7, 202594.5694.5793.3693.8993.89-0.48%271,836
Oct 6, 202594.1494.5893.8994.3494.340.45%290,307
Oct 3, 202594.4394.4793.5493.9293.92-0.24%232,729
Oct 2, 202594.5494.5493.7194.1594.150.23%295,021
Oct 1, 202593.1794.1293.1093.9393.930.19%308,501
Sep 30, 202593.4593.7993.0693.7593.750.19%335,136
Sep 29, 202593.4993.9293.3293.5793.570.63%287,140
Sep 26, 202592.8193.0492.2592.9892.980.39%253,790
Sep 25, 202592.2892.8891.8092.6292.62-0.59%325,396
Sep 24, 202593.9293.9292.7793.1793.17-0.45%332,177
Sep 23, 202594.6094.6093.3993.5993.59-1.08%551,672
Sep 22, 202593.7794.7193.7194.6194.610.70%2,558,328
Sep 19, 202593.5694.0193.3093.9593.950.90%269,999
Sep 18, 202593.0993.5692.8093.1193.110.66%346,226
Sep 17, 202592.8192.8991.6292.5092.50-0.33%321,676
Sep 16, 202593.0393.0492.6392.8192.81-0.13%468,611
Sep 15, 202592.5292.9392.4292.9392.930.88%352,777
Sep 12, 202592.1092.3091.9392.1292.120.11%269,263
Sep 11, 202592.0692.2791.6792.0292.020.44%315,691
Sep 10, 202591.8892.0691.3091.6291.620.74%432,877
Sep 9, 202590.7390.9890.2490.9590.950.48%479,270
Sep 8, 202590.3090.7890.3090.5290.520.79%199,730
Sep 5, 202590.6790.7288.9989.8189.81-0.06%663,576
Sep 4, 202589.1389.8688.9089.8689.861.03%330,228
Sep 3, 202588.8589.2788.4388.9488.940.62%252,693
Sep 2, 202587.6988.4687.3888.3988.39-0.72%267,974
Aug 29, 202589.8089.8488.7289.0389.03-1.21%1,109,834
Aug 28, 202589.5590.2389.3990.1290.120.77%243,814
Aug 27, 202589.3989.5989.0689.4389.430.02%372,989
Aug 26, 202588.8989.4588.6489.4189.410.64%452,909
Aug 25, 202588.9289.3888.8288.8488.84-0.24%379,324
Aug 22, 202587.7789.3787.6089.0589.051.50%262,167
Aug 21, 202587.7588.1187.3487.7387.73-0.32%289,902