JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
91.54
+0.05 (0.05%)
Nov 20, 2025, 8:00 AM EST - Market open
JGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 90.99 | 92.22 | 90.60 | 91.49 | 91.49 | 0.74% | 337,446 |
| Nov 18, 2025 | 91.01 | 91.61 | 90.01 | 90.82 | 90.82 | -1.01% | 386,307 |
| Nov 17, 2025 | 92.04 | 92.86 | 91.07 | 91.75 | 91.75 | -0.84% | 321,775 |
| Nov 14, 2025 | 90.75 | 93.19 | 90.45 | 92.53 | 92.53 | 0.31% | 291,065 |
| Nov 13, 2025 | 94.07 | 94.07 | 91.87 | 92.24 | 92.24 | -2.51% | 304,093 |
| Nov 12, 2025 | 95.20 | 95.20 | 94.09 | 94.61 | 94.61 | -0.26% | 224,517 |
| Nov 11, 2025 | 94.72 | 94.97 | 94.09 | 94.86 | 94.86 | -0.30% | 250,748 |
| Nov 10, 2025 | 94.45 | 95.29 | 94.16 | 95.15 | 95.15 | 2.23% | 295,626 |
| Nov 7, 2025 | 92.48 | 93.11 | 91.21 | 93.07 | 93.07 | -0.19% | 527,852 |
| Nov 6, 2025 | 94.70 | 94.70 | 92.89 | 93.25 | 93.25 | -1.75% | 372,318 |
| Nov 5, 2025 | 94.61 | 95.57 | 94.38 | 94.91 | 94.91 | 0.27% | 302,442 |
| Nov 4, 2025 | 95.07 | 95.81 | 94.52 | 94.65 | 94.65 | -1.90% | 295,567 |
| Nov 3, 2025 | 97.04 | 97.15 | 96.19 | 96.48 | 96.48 | 0.08% | 398,064 |
| Oct 31, 2025 | 97.17 | 97.18 | 95.96 | 96.40 | 96.40 | 0.46% | 1,571,252 |
| Oct 30, 2025 | 96.67 | 97.05 | 95.95 | 95.96 | 95.96 | -1.80% | 422,641 |
| 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 |