JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
80.92
-0.01 (-0.01%)
Nov 22, 2024, 4:00 PM EST - Market closed
JGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 80.91 | 80.99 | 80.54 | 80.92 | 80.92 | -0.01% | 416,300 |
| Nov 21, 2024 | 81.01 | 81.15 | 79.91 | 80.93 | 80.93 | 0.50% | 394,136 |
| Nov 20, 2024 | 80.49 | 80.53 | 79.49 | 80.53 | 80.53 | 0.07% | 327,788 |
| Nov 19, 2024 | 79.11 | 80.47 | 79.11 | 80.47 | 80.47 | 1.14% | 220,105 |
| Nov 18, 2024 | 79.37 | 79.81 | 79.01 | 79.56 | 79.56 | 0.35% | 262,394 |
| Nov 15, 2024 | 80.38 | 80.38 | 79.04 | 79.28 | 79.28 | -2.23% | 1,536,668 |
| Nov 14, 2024 | 81.67 | 81.74 | 80.93 | 81.09 | 81.09 | -0.76% | 3,363,231 |
| Nov 13, 2024 | 81.88 | 82.19 | 81.57 | 81.71 | 81.71 | -0.01% | 382,816 |
| Nov 12, 2024 | 81.59 | 81.84 | 81.23 | 81.72 | 81.72 | 0.10% | 4,463,040 |
| Nov 11, 2024 | 81.87 | 81.87 | 81.27 | 81.64 | 81.64 | 0.10% | 435,136 |
| Nov 8, 2024 | 81.23 | 81.70 | 81.17 | 81.56 | 81.56 | 0.28% | 329,096 |
| Nov 7, 2024 | 80.54 | 81.38 | 80.50 | 81.33 | 81.33 | 1.55% | 358,998 |
| Nov 6, 2024 | 79.57 | 80.13 | 79.04 | 80.09 | 80.09 | 2.42% | 356,663 |
| Nov 5, 2024 | 77.30 | 78.20 | 77.30 | 78.20 | 78.20 | 1.52% | 224,872 |
| Nov 4, 2024 | 77.28 | 77.59 | 76.92 | 77.03 | 77.03 | -0.41% | 188,146 |
| Nov 1, 2024 | 77.15 | 77.90 | 77.15 | 77.35 | 77.35 | 0.82% | 273,112 |
| Oct 31, 2024 | 78.02 | 78.02 | 76.67 | 76.72 | 76.72 | -2.69% | 233,973 |
| Oct 30, 2024 | 78.98 | 79.33 | 78.45 | 78.84 | 78.84 | -0.35% | 196,871 |
| Oct 29, 2024 | 78.43 | 79.24 | 78.23 | 79.12 | 79.12 | 0.73% | 192,961 |
| Oct 28, 2024 | 79.05 | 79.05 | 78.48 | 78.55 | 78.55 | 0.14% | 194,663 |
| Oct 25, 2024 | 78.47 | 79.10 | 78.26 | 78.44 | 78.44 | 0.40% | 252,765 |
| Oct 24, 2024 | 78.21 | 78.21 | 77.72 | 78.13 | 78.13 | 0.42% | 563,273 |
| Oct 23, 2024 | 78.68 | 78.68 | 77.27 | 77.80 | 77.80 | -1.51% | 239,806 |
| Oct 22, 2024 | 78.67 | 79.19 | 78.55 | 78.99 | 78.99 | -0.10% | 201,527 |
| Oct 21, 2024 | 78.76 | 79.07 | 78.42 | 79.07 | 79.07 | 0.28% | 237,194 |
| Oct 18, 2024 | 78.73 | 78.98 | 78.61 | 78.85 | 78.85 | 0.66% | 406,825 |
| Oct 17, 2024 | 78.94 | 78.99 | 78.29 | 78.33 | 78.33 | 0.24% | 270,122 |
| Oct 16, 2024 | 78.08 | 78.18 | 77.54 | 78.14 | 78.14 | 0.15% | 194,334 |
| Oct 15, 2024 | 79.12 | 79.12 | 77.75 | 78.02 | 78.02 | -1.22% | 293,371 |
| Oct 14, 2024 | 78.80 | 79.12 | 78.77 | 78.98 | 78.98 | 0.70% | 165,428 |
| Oct 11, 2024 | 77.86 | 78.51 | 77.85 | 78.43 | 78.43 | 0.73% | 233,088 |
| Oct 10, 2024 | 77.69 | 78.13 | 77.50 | 77.86 | 77.86 | -0.13% | 260,888 |
| Oct 9, 2024 | 77.51 | 78.00 | 77.28 | 77.96 | 77.96 | 0.71% | 245,235 |
| Oct 8, 2024 | 76.75 | 77.46 | 76.66 | 77.41 | 77.41 | 1.53% | 435,870 |
| Oct 7, 2024 | 76.70 | 76.85 | 76.10 | 76.24 | 76.24 | -0.86% | 693,635 |
| Oct 4, 2024 | 76.85 | 76.91 | 76.11 | 76.90 | 76.90 | 1.12% | 147,846 |
| Oct 3, 2024 | 75.83 | 76.35 | 75.67 | 76.05 | 76.05 | -0.03% | 575,652 |
| Oct 2, 2024 | 75.85 | 76.28 | 75.39 | 76.07 | 76.07 | 0.14% | 296,638 |
| Oct 1, 2024 | 76.88 | 76.88 | 75.48 | 75.96 | 75.96 | -1.20% | 316,098 |
| Sep 30, 2024 | 76.23 | 76.88 | 76.05 | 76.88 | 76.88 | 0.43% | 185,895 |
| Sep 27, 2024 | 77.14 | 77.14 | 76.39 | 76.55 | 76.55 | -0.71% | 132,479 |
| Sep 26, 2024 | 77.87 | 77.87 | 76.63 | 77.10 | 77.10 | 0.17% | 248,151 |
| Sep 25, 2024 | 76.93 | 77.22 | 76.80 | 76.97 | 76.97 | 0.09% | 159,868 |
| Sep 24, 2024 | 76.73 | 76.90 | 75.98 | 76.90 | 76.90 | 0.47% | 373,687 |
| Sep 23, 2024 | 76.70 | 76.72 | 76.38 | 76.54 | 76.54 | 0.09% | 155,064 |
| Sep 20, 2024 | 76.48 | 76.66 | 75.98 | 76.47 | 76.47 | -0.17% | 337,156 |
| Sep 19, 2024 | 76.52 | 76.84 | 76.11 | 76.60 | 76.60 | 2.43% | 257,410 |
| Sep 18, 2024 | 75.27 | 75.87 | 74.71 | 74.78 | 74.78 | -0.41% | 211,215 |
| Sep 17, 2024 | 75.50 | 75.56 | 74.75 | 75.09 | 75.09 | 0.13% | 215,820 |
| Sep 16, 2024 | 74.86 | 75.01 | 74.46 | 74.99 | 74.99 | -0.11% | 178,003 |
| Sep 13, 2024 | 74.90 | 75.29 | 74.85 | 75.07 | 75.07 | 0.51% | 310,512 |
| Sep 12, 2024 | 73.91 | 74.76 | 73.67 | 74.69 | 74.69 | 1.33% | 238,766 |
| Sep 11, 2024 | 72.30 | 73.84 | 71.22 | 73.71 | 73.71 | 2.22% | 211,028 |
| Sep 10, 2024 | 71.95 | 72.18 | 71.23 | 72.11 | 72.11 | 0.84% | 236,219 |
| Sep 9, 2024 | 71.40 | 71.63 | 70.87 | 71.51 | 71.51 | 1.19% | 185,962 |
| Sep 6, 2024 | 72.38 | 72.48 | 70.47 | 70.67 | 70.67 | -2.35% | 200,175 |
| Sep 5, 2024 | 72.25 | 73.00 | 71.96 | 72.37 | 72.37 | 0.08% | 335,914 |
| Sep 4, 2024 | 72.02 | 72.96 | 71.97 | 72.31 | 72.31 | -0.41% | 258,238 |
| Sep 3, 2024 | 74.52 | 74.52 | 72.34 | 72.61 | 72.61 | -3.25% | 167,501 |
| Aug 30, 2024 | 74.60 | 75.08 | 74.07 | 75.05 | 75.05 | 1.27% | 157,790 |
| Aug 29, 2024 | 74.54 | 75.14 | 73.95 | 74.11 | 74.11 | -0.22% | 236,765 |
| Aug 28, 2024 | 74.95 | 74.95 | 73.73 | 74.27 | 74.27 | -0.92% | 566,219 |
| Aug 27, 2024 | 74.45 | 75.07 | 74.21 | 74.96 | 74.96 | 0.27% | 140,629 |
| Aug 26, 2024 | 75.46 | 75.52 | 74.50 | 74.76 | 74.76 | -0.82% | 123,413 |
| Aug 23, 2024 | 75.23 | 75.68 | 74.68 | 75.38 | 75.38 | 0.92% | 251,252 |
| Aug 22, 2024 | 75.98 | 76.01 | 74.49 | 74.69 | 74.69 | -1.27% | 269,198 |
| Aug 21, 2024 | 75.37 | 75.81 | 75.22 | 75.65 | 75.65 | 0.54% | 229,836 |
| Aug 20, 2024 | 75.29 | 75.63 | 74.97 | 75.24 | 75.24 | -0.09% | 147,812 |
| Aug 19, 2024 | 74.51 | 75.31 | 74.21 | 75.31 | 75.31 | 1.24% | 293,145 |
| Aug 16, 2024 | 74.21 | 74.63 | 74.15 | 74.39 | 74.39 | -0.13% | 134,690 |
| Aug 15, 2024 | 73.84 | 74.49 | 73.69 | 74.49 | 74.49 | 2.17% | 250,951 |
| Aug 14, 2024 | 72.88 | 73.15 | 72.33 | 72.91 | 72.91 | 0.30% | 168,731 |
| Aug 13, 2024 | 71.71 | 72.69 | 71.71 | 72.69 | 72.69 | 2.25% | 269,329 |
| Aug 12, 2024 | 71.16 | 71.46 | 70.61 | 71.09 | 71.09 | 0.38% | 257,573 |
| Aug 9, 2024 | 70.24 | 71.03 | 70.12 | 70.82 | 70.82 | 0.80% | 275,093 |
| Aug 8, 2024 | 69.38 | 70.30 | 68.61 | 70.26 | 70.26 | 3.13% | 218,775 |
| Aug 7, 2024 | 69.99 | 70.24 | 68.00 | 68.13 | 68.13 | -0.92% | 366,293 |
| Aug 6, 2024 | 68.43 | 69.92 | 67.84 | 68.76 | 68.76 | 1.31% | 400,069 |
| Aug 5, 2024 | 65.77 | 68.79 | 65.31 | 67.87 | 67.87 | -2.89% | 367,366 |
| Aug 2, 2024 | 70.02 | 70.49 | 68.91 | 69.89 | 69.89 | -2.65% | 374,798 |
| Aug 1, 2024 | 73.55 | 74.19 | 71.14 | 71.79 | 71.79 | -1.90% | 709,945 |
| Jul 31, 2024 | 72.70 | 73.44 | 72.42 | 73.18 | 73.18 | 3.08% | 235,184 |
| Jul 30, 2024 | 72.32 | 72.53 | 70.37 | 70.99 | 70.99 | -1.44% | 284,394 |
| Jul 29, 2024 | 72.48 | 72.68 | 71.78 | 72.03 | 72.03 | 0.04% | 176,980 |
| Jul 26, 2024 | 72.08 | 72.48 | 71.66 | 72.00 | 72.00 | 0.87% | 158,424 |
| Jul 25, 2024 | 72.24 | 72.83 | 70.71 | 71.38 | 71.38 | -1.22% | 388,105 |
| Jul 24, 2024 | 74.01 | 74.05 | 72.07 | 72.26 | 72.26 | -3.78% | 296,711 |
| Jul 23, 2024 | 74.94 | 75.70 | 74.94 | 75.10 | 75.10 | 0.25% | 359,187 |
| Jul 22, 2024 | 74.58 | 75.04 | 74.18 | 74.91 | 74.91 | 1.60% | 377,409 |
| Jul 19, 2024 | 74.07 | 74.56 | 73.56 | 73.73 | 73.73 | -0.46% | 226,263 |
| Jul 18, 2024 | 75.21 | 75.21 | 73.38 | 74.07 | 74.07 | -0.68% | 244,308 |
| Jul 17, 2024 | 75.95 | 75.95 | 74.54 | 74.58 | 74.58 | -3.36% | 310,781 |
| Jul 16, 2024 | 77.56 | 77.64 | 76.83 | 77.17 | 77.17 | -0.13% | 362,049 |
| Jul 15, 2024 | 77.55 | 77.92 | 76.92 | 77.27 | 77.27 | 0.06% | 150,117 |
| Jul 12, 2024 | 76.88 | 77.82 | 76.70 | 77.22 | 77.22 | 0.56% | 173,091 |
| Jul 11, 2024 | 78.24 | 78.28 | 76.57 | 76.79 | 76.79 | -1.80% | 224,598 |
| Jul 10, 2024 | 77.86 | 78.24 | 77.52 | 78.20 | 78.20 | 0.77% | 743,795 |
| Jul 9, 2024 | 77.89 | 78.00 | 77.40 | 77.60 | 77.60 | 0.04% | 729,925 |
| Jul 8, 2024 | 77.66 | 77.66 | 77.35 | 77.57 | 77.57 | 0.15% | 316,194 |
| Jul 5, 2024 | 76.92 | 77.49 | 76.78 | 77.45 | 77.45 | 0.91% | 147,196 |