JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
73.56
-0.15 (-0.20%)
Mar 31, 2025, 3:25 PM EDT - Market open
JGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 72.37 | 72.50 | 71.81 | 72.40 | - | -1.77% | 104,558 |
| 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 |
| Mar 20, 2025 | 74.82 | 76.13 | 74.82 | 75.27 | 75.27 | -0.23% | 650,380 |
| Mar 19, 2025 | 74.59 | 76.04 | 74.35 | 75.44 | 75.44 | 1.63% | 396,975 |
| Mar 18, 2025 | 75.01 | 75.11 | 73.86 | 74.23 | 74.23 | -1.77% | 597,306 |
| Mar 17, 2025 | 75.05 | 75.99 | 74.92 | 75.57 | 75.57 | 0.60% | 497,124 |
| Mar 14, 2025 | 74.19 | 75.19 | 74.11 | 75.12 | 75.12 | 2.39% | 307,243 |
| Mar 13, 2025 | 74.73 | 74.73 | 73.05 | 73.37 | 73.37 | -1.99% | 463,613 |
| Mar 12, 2025 | 75.25 | 75.48 | 74.01 | 74.86 | 74.86 | 1.31% | 505,978 |
| Mar 11, 2025 | 73.61 | 74.82 | 73.15 | 73.89 | 73.89 | 0.11% | 713,630 |
| Mar 10, 2025 | 75.25 | 75.25 | 73.05 | 73.81 | 73.81 | -3.73% | 746,983 |
| Mar 7, 2025 | 76.33 | 77.02 | 74.75 | 76.67 | 76.67 | 0.13% | 443,478 |
| Mar 6, 2025 | 77.57 | 78.28 | 76.18 | 76.57 | 76.57 | -2.90% | 1,089,446 |
| Mar 5, 2025 | 77.88 | 79.10 | 77.34 | 78.86 | 78.86 | 1.43% | 470,599 |
| Mar 4, 2025 | 77.75 | 79.03 | 76.46 | 77.75 | 77.75 | -1.14% | 746,564 |
| Mar 3, 2025 | 80.85 | 80.99 | 78.02 | 78.65 | 78.65 | -2.32% | 330,593 |
| Feb 28, 2025 | 79.17 | 80.55 | 78.61 | 80.52 | 80.52 | 1.59% | 729,088 |
| Feb 27, 2025 | 81.70 | 81.79 | 79.18 | 79.26 | 79.26 | -2.27% | 352,224 |
| Feb 26, 2025 | 80.95 | 81.85 | 80.60 | 81.10 | 81.10 | 0.77% | 360,112 |
| Feb 25, 2025 | 81.16 | 81.16 | 79.49 | 80.48 | 80.48 | -1.00% | 678,843 |
| Feb 24, 2025 | 82.43 | 82.43 | 81.03 | 81.29 | 81.29 | -1.00% | 390,256 |
| Feb 21, 2025 | 84.14 | 84.14 | 82.03 | 82.11 | 82.11 | -2.27% | 380,656 |
| Feb 20, 2025 | 84.59 | 84.59 | 83.50 | 84.02 | 84.02 | -0.80% | 266,135 |
| Feb 19, 2025 | 84.49 | 84.75 | 84.07 | 84.70 | 84.70 | 0.02% | 283,627 |
| Feb 18, 2025 | 84.97 | 85.02 | 84.17 | 84.68 | 84.68 | -0.07% | 427,299 |
| Feb 14, 2025 | 84.54 | 84.80 | 84.35 | 84.74 | 84.74 | 0.14% | 434,283 |
| Feb 13, 2025 | 83.97 | 84.62 | 83.70 | 84.62 | 84.62 | 0.98% | 566,060 |
| Feb 12, 2025 | 83.08 | 83.93 | 82.96 | 83.80 | 83.80 | -0.18% | 757,727 |
| Feb 11, 2025 | 83.84 | 84.10 | 83.51 | 83.95 | 83.95 | -0.39% | 392,397 |
| Feb 10, 2025 | 84.09 | 84.41 | 83.91 | 84.28 | 84.28 | 0.85% | 547,993 |
| Feb 7, 2025 | 84.40 | 84.76 | 83.42 | 83.57 | 83.57 | -0.97% | 563,462 |
| Feb 6, 2025 | 84.17 | 84.39 | 83.82 | 84.39 | 84.39 | 0.48% | 368,911 |
| Feb 5, 2025 | 83.35 | 83.99 | 83.17 | 83.99 | 83.99 | 0.50% | 356,036 |
| Feb 4, 2025 | 83.00 | 83.59 | 82.94 | 83.57 | 83.57 | 0.86% | 273,423 |
| Feb 3, 2025 | 82.01 | 83.29 | 81.73 | 82.86 | 82.86 | -0.97% | 567,238 |
| Jan 31, 2025 | 84.50 | 85.03 | 83.50 | 83.67 | 83.67 | -0.39% | 1,266,854 |
| Jan 30, 2025 | 83.92 | 84.30 | 83.18 | 84.00 | 84.00 | 0.57% | 380,621 |
| Jan 29, 2025 | 83.79 | 83.79 | 83.00 | 83.52 | 83.52 | -0.51% | 328,371 |
| Jan 28, 2025 | 82.67 | 84.07 | 82.13 | 83.95 | 83.95 | 1.96% | 393,747 |
| Jan 27, 2025 | 82.01 | 82.96 | 81.64 | 82.34 | 82.34 | -3.10% | 736,403 |
| Jan 24, 2025 | 85.37 | 85.56 | 84.70 | 84.97 | 84.97 | -0.38% | 476,431 |
| Jan 23, 2025 | 84.79 | 85.29 | 84.54 | 85.29 | 85.29 | 0.46% | 904,691 |
| Jan 22, 2025 | 84.67 | 85.16 | 84.60 | 84.90 | 84.90 | 1.51% | 382,744 |
| Jan 21, 2025 | 83.35 | 83.66 | 82.69 | 83.64 | 83.64 | 0.99% | 384,732 |
| Jan 17, 2025 | 83.16 | 83.16 | 82.50 | 82.82 | 82.82 | 1.05% | 758,617 |