Skip to main content
logo
JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
93.60
+0.37 (0.40%)
Jan 6, 2026, 4:00 PM EST - Market closed

JGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202693.3593.6492.8793.54-0.33%366,663
Jan 5, 202693.1893.5393.0193.2393.230.56%634,133
Jan 2, 202693.5593.8292.1792.7192.71-0.10%576,362
Dec 31, 202593.6393.6392.7892.8092.80-0.74%233,522
Dec 30, 202593.6993.8693.4793.4993.49-0.30%412,022
Dec 29, 202593.7794.0293.4893.7793.77-0.60%218,950
Dec 26, 202594.4994.5794.1594.3494.34-0.02%185,540
Dec 24, 202594.0594.3693.9894.3694.360.21%331,221
Dec 23, 202593.3594.1693.3094.1694.160.67%325,573
Dec 22, 202593.6793.7493.2893.5393.530.55%323,847
Dec 19, 202592.1893.0592.1193.0293.021.49%380,902
Dec 18, 202591.6992.2691.3791.6591.651.00%460,092
Dec 17, 202592.6992.6990.7190.7490.74-1.90%426,814
Dec 16, 202591.8892.7191.7492.5092.500.10%376,796
Dec 15, 202593.6293.6292.3692.4192.26-0.61%555,233
Dec 12, 202594.2994.3392.4692.9892.83-1.81%494,942
Dec 11, 202594.1994.7993.4394.6994.54-0.22%338,116
Dec 10, 202594.5395.1494.0694.9094.750.15%731,215
Dec 9, 202594.5194.9194.3094.7694.610.04%359,240
Dec 8, 202594.9895.1594.3294.7294.570.04%478,352
Dec 5, 202594.6795.0894.3594.6894.530.22%399,173
Dec 4, 202594.4894.4893.9194.4794.320.35%309,235
Dec 3, 202593.7794.3393.3894.1493.990.07%278,650
Dec 2, 202594.0294.6693.7294.0793.920.53%375,793
Dec 1, 202593.2693.9693.0193.5793.42-0.49%284,639
Nov 28, 202593.6294.0793.6194.0393.880.58%222,711
Nov 26, 202593.3093.8193.0493.4993.340.85%300,769
Nov 25, 202591.7992.8690.7892.7092.550.71%476,830
Nov 24, 202590.4392.1890.4392.0591.902.53%420,981
Nov 21, 202589.7190.7788.3589.7889.640.35%543,228
Nov 20, 202593.4093.7189.3589.4789.33-2.21%1,055,335
Nov 19, 202590.9992.2290.6091.4991.350.74%337,446
Nov 18, 202591.0191.6190.0190.8290.68-1.01%386,307
Nov 17, 202592.0492.8691.0791.7591.61-0.84%321,775
Nov 14, 202590.7593.1990.4592.5392.380.31%291,065
Nov 13, 202594.0794.0791.8792.2492.09-2.51%304,093
Nov 12, 202595.2095.2094.0994.6194.46-0.26%224,517
Nov 11, 202594.7294.9794.0994.8694.71-0.30%250,748
Nov 10, 202594.4595.2994.1695.1595.002.23%295,626
Nov 7, 202592.4893.1191.2193.0792.92-0.19%527,852
Nov 6, 202594.7094.7092.8993.2593.10-1.75%372,318
Nov 5, 202594.6195.5794.3894.9194.760.27%302,442
Nov 4, 202595.0795.8194.5294.6594.50-1.90%295,567
Nov 3, 202597.0497.1596.1996.4896.330.08%398,064
Oct 31, 202597.1797.1895.9696.4096.250.46%1,571,252
Oct 30, 202596.6797.0595.9595.9695.81-1.80%422,641
Oct 29, 202597.7097.9196.9497.7297.570.50%460,419
Oct 28, 202596.9897.5296.6897.2397.080.82%506,824
Oct 27, 202596.0496.5195.8996.4496.291.65%384,915
Oct 24, 202594.8195.1794.6894.8794.720.90%316,034