JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
74.92
+0.55 (0.74%)
Apr 29, 2025, 4:00 PM EDT - Market closed

JGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202573.9874.9773.9874.8574.850.65%473,749
Apr 28, 202574.5874.7273.5174.3774.37-0.04%351,741
Apr 25, 202573.6774.4473.4574.4074.401.11%341,153
Apr 24, 202571.9373.6371.9173.5873.582.58%594,130
Apr 23, 202572.4673.1071.4871.7371.732.08%566,211
Apr 22, 202569.2770.6669.0970.2770.272.84%517,333
Apr 21, 202569.2569.4067.6368.3368.33-2.51%626,204
Apr 17, 202570.4870.7569.7670.0970.090.26%408,801
Apr 16, 202570.6471.1969.0769.9169.91-2.58%515,944
Apr 15, 202571.8372.4671.5771.7671.760.07%369,949
Apr 14, 202572.9172.9171.1171.7171.710.50%321,057
Apr 11, 202569.9071.4969.5471.3571.351.64%512,545
Apr 10, 202571.2371.4368.1070.2070.20-3.65%726,205
Apr 9, 202565.5273.3065.5272.8672.8610.51%595,275
Apr 8, 202569.5369.9064.9065.9365.93-1.44%1,233,873
Apr 7, 202563.9369.3363.3366.8966.890.25%2,543,582
Apr 4, 202568.6568.9966.6366.7266.72-5.96%922,565
Apr 3, 202571.7972.2370.8270.9570.95-5.48%670,777
Apr 2, 202573.1975.5673.1975.0675.061.08%429,596
Apr 1, 202573.4674.5373.0974.2674.260.64%463,572
Mar 31, 202572.3773.9071.7073.7973.790.12%400,803
Mar 28, 202575.3475.4473.5073.7073.70-2.50%383,793
Mar 27, 202575.7176.4075.3475.5975.59-0.67%794,144
Mar 26, 202577.5277.5275.8076.1076.10-2.11%283,691
Mar 25, 202577.5277.8277.3077.7477.740.57%393,188
Mar 24, 202576.7077.4376.6477.3077.302.36%309,070
Mar 21, 202574.6175.6274.4075.5275.520.33%256,400
Mar 20, 202574.8276.1374.8275.2775.27-0.23%650,380
Mar 19, 202574.5976.0474.3575.4475.441.63%396,975
Mar 18, 202575.0175.1173.8674.2374.23-1.77%597,306
Mar 17, 202575.0575.9974.9275.5775.570.60%497,124
Mar 14, 202574.1975.1974.1175.1275.122.39%307,243
Mar 13, 202574.7374.7373.0573.3773.37-1.99%463,613
Mar 12, 202575.2575.4874.0174.8674.861.31%505,978
Mar 11, 202573.6174.8273.1573.8973.890.11%713,630
Mar 10, 202575.2575.2573.0573.8173.81-3.73%746,983
Mar 7, 202576.3377.0274.7576.6776.670.13%443,478
Mar 6, 202577.5778.2876.1876.5776.57-2.90%1,089,446
Mar 5, 202577.8879.1077.3478.8678.861.43%470,599
Mar 4, 202577.7579.0376.4677.7577.75-1.14%746,564
Mar 3, 202580.8580.9978.0278.6578.65-2.32%330,593
Feb 28, 202579.1780.5578.6180.5280.521.59%729,088
Feb 27, 202581.7081.7979.1879.2679.26-2.27%352,224
Feb 26, 202580.9581.8580.6081.1081.100.77%360,112
Feb 25, 202581.1681.1679.4980.4880.48-1.00%678,843
Feb 24, 202582.4382.4381.0381.2981.29-1.00%390,256
Feb 21, 202584.1484.1482.0382.1182.11-2.27%380,656
Feb 20, 202584.5984.5983.5084.0284.02-0.80%266,135
Feb 19, 202584.4984.7584.0784.7084.700.02%283,627
Feb 18, 202584.9785.0284.1784.6884.68-0.07%427,299