Skip to main content
JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
82.08
-1.77 (-2.10%)
Dec 27, 2024, 12:13 PM EST - Market open

JGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202483.6984.0283.3283.8483.84-0.17%306,150
Dec 24, 202483.0983.9883.0983.9883.981.24%214,811
Dec 23, 202482.3883.0081.8282.9582.870.89%454,759
Dec 20, 202480.9083.0780.7282.2282.141.07%415,853
Dec 19, 202482.3282.3981.3481.3581.270.04%332,419
Dec 18, 202484.2784.5681.1181.3281.24-3.58%387,108
Dec 17, 202484.3784.5183.8584.3484.26-0.47%271,899
Dec 16, 202484.2884.8784.1484.7484.661.10%275,509
Dec 13, 202484.2084.4083.4583.8283.740.08%282,709
Dec 12, 202484.0184.1383.6983.7583.67-0.59%316,761
Dec 11, 202483.4784.3383.4784.2584.171.64%314,002
Dec 10, 202483.3583.7182.6782.8982.81-0.52%246,744
Dec 9, 202483.9584.0083.0583.3283.24-0.97%249,651
Dec 6, 202483.6884.1683.6884.1484.060.68%502,830
Dec 5, 202483.6883.9083.4983.5783.49-0.14%293,090
Dec 4, 202483.1383.7183.0583.6983.611.41%286,759
Dec 3, 202482.1782.6081.9982.5382.450.46%1,646,976
Dec 2, 202481.8782.3381.8782.1582.070.64%499,723
Nov 29, 202481.2981.7881.1381.6381.550.73%266,570
Nov 27, 202481.5581.5580.5981.0480.96-0.70%208,572
Nov 26, 202481.2281.6381.1981.6181.530.92%337,425
Nov 25, 202481.5381.5680.5780.8780.79-0.06%302,447
Nov 22, 202480.9180.9980.5480.9280.84-0.01%416,300
Nov 21, 202481.0181.1579.9180.9380.850.50%394,136
Nov 20, 202480.4980.5379.4980.5380.450.07%327,788
Nov 19, 202479.1180.4779.1180.4780.391.14%220,105
Nov 18, 202479.3779.8179.0179.5679.480.35%262,394
Nov 15, 202480.3880.3879.0479.2879.20-2.23%1,536,668
Nov 14, 202481.6781.7480.9381.0981.01-0.76%3,363,231
Nov 13, 202481.8882.1981.5781.7181.63-0.01%382,816
Nov 12, 202481.5981.8481.2381.7281.640.10%4,463,040
Nov 11, 202481.8781.8781.2781.6481.560.10%435,136
Nov 8, 202481.2381.7081.1781.5681.480.28%329,096
Nov 7, 202480.5481.3880.5081.3381.251.55%358,998
Nov 6, 202479.5780.1379.0480.0980.012.42%356,663
Nov 5, 202477.3078.2077.3078.2078.121.52%224,872
Nov 4, 202477.2877.5976.9277.0376.95-0.41%188,146
Nov 1, 202477.1577.9077.1577.3577.270.82%273,112
Oct 31, 202478.0278.0276.6776.7276.64-2.69%233,973
Oct 30, 202478.9879.3378.4578.8478.76-0.35%196,871
Oct 29, 202478.4379.2478.2379.1279.040.73%192,961
Oct 28, 202479.0579.0578.4878.5578.470.14%194,663
Oct 25, 202478.4779.1078.2678.4478.360.40%252,765
Oct 24, 202478.2178.2177.7278.1378.050.42%563,273
Oct 23, 202478.6878.6877.2777.8077.72-1.51%239,806
Oct 22, 202478.6779.1978.5578.9978.91-0.10%201,527
Oct 21, 202478.7679.0778.4279.0778.990.28%237,194
Oct 18, 202478.7378.9878.6178.8578.770.66%406,825
Oct 17, 202478.9478.9978.2978.3378.250.24%270,122
Oct 16, 202478.0878.1877.5478.1478.060.15%194,334
Oct 15, 202479.1279.1277.7578.0277.94-1.22%293,371
Oct 14, 202478.8079.1278.7778.9878.900.70%165,428
Oct 11, 202477.8678.5177.8578.4378.350.73%233,088
Oct 10, 202477.6978.1377.5077.8677.78-0.13%260,888
Oct 9, 202477.5178.0077.2877.9677.880.71%245,235
Oct 8, 202476.7577.4676.6677.4177.331.53%435,870
Oct 7, 202476.7076.8576.1076.2476.17-0.86%693,635
Oct 4, 202476.8576.9176.1176.9076.821.12%147,846
Oct 3, 202475.8376.3575.6776.0575.98-0.03%575,652
Oct 2, 202475.8576.2875.3976.0776.000.14%296,638
Oct 1, 202476.8876.8875.4875.9675.89-1.20%316,098
Sep 30, 202476.2376.8876.0576.8876.800.43%185,895
Sep 27, 202477.1477.1476.3976.5576.47-0.71%132,479
Sep 26, 202477.8777.8776.6377.1077.020.17%248,151
Sep 25, 202476.9377.2276.8076.9776.890.09%159,868
Sep 24, 202476.7376.9075.9876.9076.820.47%373,687
Sep 23, 202476.7076.7276.3876.5476.460.09%155,064
Sep 20, 202476.4876.6675.9876.4776.39-0.17%337,156
Sep 19, 202476.5276.8476.1176.6076.522.43%257,410
Sep 18, 202475.2775.8774.7174.7874.71-0.41%211,215
Sep 17, 202475.5075.5674.7575.0975.020.13%215,820
Sep 16, 202474.8675.0174.4674.9974.92-0.11%178,003
Sep 13, 202474.9075.2974.8575.0775.000.51%310,512
Sep 12, 202473.9174.7673.6774.6974.621.33%238,766
Sep 11, 202472.3073.8471.2273.7173.642.22%211,028
Sep 10, 202471.9572.1871.2372.1172.040.84%236,219
Sep 9, 202471.4071.6370.8771.5171.441.19%185,962
Sep 6, 202472.3872.4870.4770.6770.60-2.35%200,175
Sep 5, 202472.2573.0071.9672.3772.300.08%335,914
Sep 4, 202472.0272.9671.9772.3172.24-0.41%258,238
Sep 3, 202474.5274.5272.3472.6172.54-3.25%167,501
Aug 30, 202474.6075.0874.0775.0574.981.27%157,790
Aug 29, 202474.5475.1473.9574.1174.04-0.22%236,765
Aug 28, 202474.9574.9573.7374.2774.20-0.92%566,219
Aug 27, 202474.4575.0774.2174.9674.890.27%140,629
Aug 26, 202475.4675.5274.5074.7674.69-0.82%123,413
Aug 23, 202475.2375.6874.6875.3875.310.92%251,252
Aug 22, 202475.9876.0174.4974.6974.62-1.27%269,198
Aug 21, 202475.3775.8175.2275.6575.580.54%229,836
Aug 20, 202475.2975.6374.9775.2475.17-0.09%147,812
Aug 19, 202474.5175.3174.2175.3175.241.24%293,145
Aug 16, 202474.2174.6374.1574.3974.32-0.13%134,690
Aug 15, 202473.8474.4973.6974.4974.422.17%250,951
Aug 14, 202472.8873.1572.3372.9172.840.30%168,731
Aug 13, 202471.7172.6971.7172.6972.622.25%269,329
Aug 12, 202471.1671.4670.6171.0971.020.38%257,573
Aug 9, 202470.2471.0370.1270.8270.750.80%275,093
Aug 8, 202469.3870.3068.6170.2670.193.13%218,775
Aug 7, 202469.9970.2468.0068.1368.06-0.92%366,293
Aug 6, 202468.4369.9267.8468.7668.691.31%400,069