JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
92.12
+0.10 (0.11%)
At close: Sep 12, 2025, 4:00 PM EDT
92.09
-0.03 (-0.03%)
After-hours: Sep 12, 2025, 8:00 PM EDT
JGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 91.88 | 92.06 | 91.30 | 91.62 | 91.62 | 0.74% | 432,877 |
| Sep 9, 2025 | 90.73 | 90.98 | 90.24 | 90.95 | 90.95 | 0.48% | 479,270 |
| Sep 8, 2025 | 90.30 | 90.78 | 90.30 | 90.52 | 90.52 | 0.79% | 199,730 |
| Sep 5, 2025 | 90.67 | 90.72 | 88.99 | 89.81 | 89.81 | -0.06% | 663,576 |
| Sep 4, 2025 | 89.13 | 89.86 | 88.90 | 89.86 | 89.86 | 1.03% | 330,228 |
| Sep 3, 2025 | 88.85 | 89.27 | 88.43 | 88.94 | 88.94 | 0.62% | 252,693 |
| Sep 2, 2025 | 87.69 | 88.46 | 87.38 | 88.39 | 88.39 | -0.72% | 267,974 |
| Aug 29, 2025 | 89.80 | 89.84 | 88.72 | 89.03 | 89.03 | -1.21% | 1,109,834 |
| Aug 28, 2025 | 89.55 | 90.23 | 89.39 | 90.12 | 90.12 | 0.77% | 243,814 |
| Aug 27, 2025 | 89.39 | 89.59 | 89.06 | 89.43 | 89.43 | 0.02% | 372,989 |
| Aug 26, 2025 | 88.89 | 89.45 | 88.64 | 89.41 | 89.41 | 0.64% | 452,909 |
| Aug 25, 2025 | 88.92 | 89.38 | 88.82 | 88.84 | 88.84 | -0.24% | 379,324 |
| Aug 22, 2025 | 87.77 | 89.37 | 87.60 | 89.05 | 89.05 | 1.50% | 262,167 |
| Aug 21, 2025 | 87.75 | 88.11 | 87.34 | 87.73 | 87.73 | -0.32% | 289,902 |
| Aug 20, 2025 | 88.25 | 88.25 | 86.76 | 88.01 | 88.01 | -0.46% | 365,463 |
| Aug 19, 2025 | 89.71 | 89.71 | 88.27 | 88.42 | 88.42 | -1.42% | 389,983 |
| Aug 18, 2025 | 89.57 | 89.77 | 89.39 | 89.69 | 89.69 | -0.01% | 445,973 |
| Aug 15, 2025 | 90.00 | 90.00 | 89.44 | 89.70 | 89.70 | -0.13% | 566,765 |
| Aug 14, 2025 | 89.54 | 90.11 | 89.44 | 89.82 | 89.82 | 0.03% | 428,664 |
| Aug 13, 2025 | 90.50 | 90.53 | 89.47 | 89.79 | 89.79 | -0.37% | 457,063 |
| Aug 12, 2025 | 89.41 | 90.13 | 89.04 | 90.12 | 90.12 | 1.33% | 391,554 |
| Aug 11, 2025 | 89.22 | 89.57 | 88.81 | 88.94 | 88.94 | -0.22% | 494,806 |
| Aug 8, 2025 | 88.98 | 89.29 | 88.80 | 89.14 | 89.14 | 0.47% | 556,197 |
| Aug 7, 2025 | 89.32 | 89.51 | 87.95 | 88.72 | 88.72 | 0.03% | 454,809 |
| Aug 6, 2025 | 87.92 | 88.80 | 87.73 | 88.69 | 88.69 | 1.21% | 296,917 |
| Aug 5, 2025 | 88.36 | 88.50 | 87.45 | 87.63 | 87.63 | -0.79% | 349,169 |
| Aug 4, 2025 | 87.44 | 88.33 | 87.33 | 88.33 | 88.33 | 1.93% | 424,640 |
| Aug 1, 2025 | 87.31 | 87.31 | 86.22 | 86.66 | 86.66 | -1.89% | 619,991 |
| Jul 31, 2025 | 89.80 | 89.80 | 88.20 | 88.33 | 88.33 | 0.32% | 356,356 |
| Jul 30, 2025 | 88.01 | 88.39 | 87.56 | 88.05 | 88.05 | 0.22% | 391,366 |
| Jul 29, 2025 | 88.57 | 88.69 | 87.76 | 87.86 | 87.86 | -0.51% | 303,508 |
| Jul 28, 2025 | 88.20 | 88.38 | 87.98 | 88.31 | 88.31 | 0.35% | 289,414 |
| Jul 25, 2025 | 87.70 | 88.18 | 87.67 | 88.00 | 88.00 | 0.57% | 291,409 |
| Jul 24, 2025 | 87.55 | 87.74 | 87.31 | 87.50 | 87.50 | 0.19% | 396,746 |
| Jul 23, 2025 | 87.01 | 87.33 | 86.62 | 87.33 | 87.33 | 0.75% | 322,769 |
| Jul 22, 2025 | 87.29 | 87.29 | 86.22 | 86.68 | 86.68 | -0.70% | 599,325 |
| Jul 21, 2025 | 87.19 | 87.64 | 87.13 | 87.29 | 87.29 | 0.20% | 403,528 |
| Jul 18, 2025 | 87.46 | 87.46 | 86.83 | 87.12 | 87.12 | 0.01% | 390,858 |
| Jul 17, 2025 | 86.72 | 87.21 | 86.61 | 87.11 | 87.11 | 0.57% | 696,869 |
| Jul 16, 2025 | 86.53 | 86.66 | 85.70 | 86.62 | 86.62 | 0.31% | 298,744 |
| Jul 15, 2025 | 86.90 | 86.95 | 86.33 | 86.35 | 86.35 | 0.09% | 348,310 |
| Jul 14, 2025 | 85.90 | 86.42 | 85.71 | 86.27 | 86.27 | 0.43% | 220,706 |
| Jul 11, 2025 | 85.95 | 86.25 | 85.72 | 85.90 | 85.90 | -0.44% | 168,261 |
| Jul 10, 2025 | 86.48 | 86.48 | 85.74 | 86.28 | 86.28 | -0.16% | 512,079 |
| Jul 9, 2025 | 86.05 | 86.51 | 86.02 | 86.42 | 86.42 | 0.86% | 445,840 |
| Jul 8, 2025 | 86.15 | 86.25 | 85.49 | 85.68 | 85.68 | -0.34% | 294,374 |
| Jul 7, 2025 | 85.99 | 86.17 | 85.54 | 85.97 | 85.97 | -0.59% | 322,443 |
| Jul 3, 2025 | 85.94 | 86.51 | 85.93 | 86.48 | 86.48 | 1.12% | 202,540 |