JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
88.61
+0.10 (0.11%)
At close: Apr 10, 2026, 4:00 PM EDT
88.62
+0.01 (0.01%)
After-hours: Apr 10, 2026, 8:00 PM EDT
JGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 88.86 | 89.02 | 88.48 | 88.61 | 88.61 | 0.11% | 330,497 |
| Apr 9, 2026 | 88.13 | 88.72 | 87.71 | 88.51 | 88.51 | 0.45% | 881,046 |
| Apr 8, 2026 | 88.48 | 88.48 | 87.48 | 88.11 | 88.11 | 2.73% | 451,014 |
| Apr 7, 2026 | 85.43 | 85.77 | 84.35 | 85.77 | 85.77 | 0.09% | 953,690 |
| Apr 6, 2026 | 85.47 | 85.88 | 85.24 | 85.69 | 85.69 | 0.28% | 553,151 |
| Apr 2, 2026 | 83.92 | 85.72 | 83.80 | 85.45 | 85.45 | 0.08% | 703,795 |
| Apr 1, 2026 | 85.19 | 85.87 | 85.01 | 85.38 | 85.38 | 1.02% | 576,880 |
| Mar 31, 2026 | 82.47 | 84.67 | 82.47 | 84.52 | 84.52 | 3.67% | 620,647 |
| Mar 30, 2026 | 82.69 | 82.73 | 81.16 | 81.53 | 81.53 | -0.60% | 670,125 |
| Mar 27, 2026 | 83.17 | 83.17 | 81.87 | 82.02 | 82.02 | -1.81% | 764,558 |
| Mar 26, 2026 | 84.89 | 85.09 | 83.52 | 83.53 | 83.53 | -2.42% | 860,833 |
| Mar 25, 2026 | 85.68 | 86.07 | 85.42 | 85.60 | 85.60 | 0.88% | 342,747 |
| Mar 24, 2026 | 84.72 | 85.31 | 84.48 | 84.85 | 84.85 | -0.54% | 440,585 |
| Mar 23, 2026 | 85.38 | 86.18 | 85.04 | 85.31 | 85.31 | 1.54% | 1,007,767 |
| Mar 20, 2026 | 85.37 | 85.37 | 83.56 | 84.02 | 84.02 | -1.88% | 341,284 |
| Mar 19, 2026 | 85.19 | 85.96 | 84.81 | 85.63 | 85.63 | -0.29% | 388,371 |
| Mar 18, 2026 | 86.77 | 86.98 | 85.84 | 85.88 | 85.88 | -1.32% | 414,414 |
| Mar 17, 2026 | 87.17 | 87.41 | 86.80 | 87.03 | 87.03 | 0.24% | 479,110 |
| Mar 16, 2026 | 86.56 | 87.28 | 86.51 | 86.82 | 86.82 | 1.22% | 942,196 |
| Mar 13, 2026 | 86.91 | 87.26 | 85.68 | 85.77 | 85.77 | -0.96% | 460,361 |
| Mar 12, 2026 | 87.38 | 87.38 | 86.49 | 86.60 | 86.60 | -1.68% | 424,147 |
| Mar 11, 2026 | 88.18 | 88.64 | 87.66 | 88.08 | 88.08 | -0.03% | 356,042 |
| Mar 10, 2026 | 88.10 | 88.89 | 87.86 | 88.11 | 88.11 | 0.03% | 396,140 |
| Mar 9, 2026 | 86.08 | 88.23 | 85.84 | 88.08 | 88.08 | 1.45% | 650,087 |
| Mar 6, 2026 | 86.93 | 87.49 | 86.58 | 86.82 | 86.82 | -1.37% | 504,620 |
| Mar 5, 2026 | 88.23 | 88.57 | 87.14 | 88.03 | 88.03 | -0.72% | 397,899 |
| Mar 4, 2026 | 88.16 | 88.90 | 87.95 | 88.67 | 88.67 | 0.86% | 516,959 |
| Mar 3, 2026 | 87.19 | 88.18 | 86.40 | 87.91 | 87.91 | -0.99% | 592,610 |
| Mar 2, 2026 | 87.51 | 89.08 | 87.50 | 88.79 | 88.79 | 0.15% | 507,301 |
| Feb 27, 2026 | 88.29 | 88.77 | 88.12 | 88.66 | 88.66 | -0.74% | 443,825 |
| Feb 26, 2026 | 90.11 | 90.11 | 88.48 | 89.32 | 89.32 | -0.90% | 693,116 |
| Feb 25, 2026 | 89.70 | 90.22 | 89.70 | 90.13 | 90.13 | 1.02% | 697,068 |
| Feb 24, 2026 | 88.38 | 89.34 | 88.00 | 89.22 | 89.22 | 0.87% | 515,954 |
| Feb 23, 2026 | 89.32 | 89.54 | 88.15 | 88.45 | 88.45 | -1.17% | 409,430 |
| Feb 20, 2026 | 88.49 | 89.69 | 88.40 | 89.50 | 89.50 | 0.85% | 753,567 |
| Feb 19, 2026 | 88.54 | 89.00 | 88.20 | 88.75 | 88.75 | -0.03% | 505,667 |
| Feb 18, 2026 | 88.38 | 89.27 | 88.26 | 88.78 | 88.78 | 0.61% | 618,067 |
| Feb 17, 2026 | 87.46 | 88.60 | 87.02 | 88.24 | 88.24 | 0.40% | 830,235 |
| Feb 13, 2026 | 88.25 | 88.63 | 87.43 | 87.89 | 87.89 | -0.36% | 521,086 |
| Feb 12, 2026 | 90.26 | 90.29 | 88.04 | 88.21 | 88.21 | -1.92% | 526,082 |
| Feb 11, 2026 | 90.80 | 90.92 | 89.46 | 89.94 | 89.94 | -0.22% | 503,083 |
| Feb 10, 2026 | 90.68 | 90.85 | 90.06 | 90.14 | 90.14 | -0.33% | 554,223 |
| Feb 9, 2026 | 89.38 | 90.77 | 89.38 | 90.44 | 90.44 | 0.98% | 657,146 |
| Feb 6, 2026 | 88.14 | 89.75 | 88.01 | 89.56 | 89.56 | 2.41% | 1,034,287 |
| Feb 5, 2026 | 87.84 | 88.53 | 87.21 | 87.45 | 87.45 | -1.28% | 906,186 |
| Feb 4, 2026 | 90.11 | 90.11 | 87.63 | 88.58 | 88.58 | -1.74% | 432,603 |
| Feb 3, 2026 | 91.79 | 91.84 | 89.27 | 90.15 | 90.15 | -1.55% | 401,526 |
| Feb 2, 2026 | 90.91 | 91.92 | 90.86 | 91.57 | 91.57 | 0.33% | 696,989 |
| Jan 30, 2026 | 91.77 | 92.12 | 90.88 | 91.27 | 91.27 | -0.86% | 780,796 |
| Jan 29, 2026 | 92.60 | 92.60 | 90.45 | 92.06 | 92.06 | -0.68% | 872,065 |