JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
85.47
+0.47 (0.55%)
Jun 27, 2025, 4:00 PM - Market closed
JGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 85.18 | 85.67 | 84.86 | 85.47 | 85.47 | 0.55% | 246,947 |
| Jun 26, 2025 | 84.43 | 85.06 | 84.23 | 85.00 | 85.00 | 1.02% | 520,923 |
| Jun 25, 2025 | 84.34 | 84.53 | 83.96 | 84.14 | 84.14 | 0.15% | 793,715 |
| Jun 24, 2025 | 83.64 | 84.21 | 83.47 | 84.01 | 84.01 | 1.45% | 844,360 |
| Jun 23, 2025 | 81.84 | 82.83 | 81.47 | 82.81 | 82.81 | 1.16% | 341,117 |
| Jun 20, 2025 | 82.67 | 82.69 | 81.64 | 81.86 | 81.86 | -0.47% | 244,001 |
| Jun 18, 2025 | 82.54 | 82.90 | 82.11 | 82.25 | 82.25 | -0.23% | 265,155 |
| Jun 17, 2025 | 82.63 | 82.95 | 82.31 | 82.44 | 82.44 | -0.71% | 311,131 |
| Jun 16, 2025 | 82.57 | 83.26 | 82.57 | 83.03 | 83.03 | 1.18% | 193,785 |
| Jun 13, 2025 | 82.07 | 82.73 | 81.81 | 82.06 | 82.06 | -1.08% | 479,693 |
| Jun 12, 2025 | 82.55 | 83.14 | 82.55 | 82.96 | 82.96 | 0.25% | 344,383 |
| Jun 11, 2025 | 83.04 | 83.34 | 82.49 | 82.75 | 82.75 | -0.05% | 574,288 |
| Jun 10, 2025 | 82.58 | 82.88 | 82.00 | 82.79 | 82.79 | 0.45% | 549,514 |
| Jun 9, 2025 | 82.53 | 82.59 | 82.12 | 82.42 | 82.42 | -0.10% | 323,008 |
| Jun 6, 2025 | 82.58 | 82.82 | 82.24 | 82.50 | 82.50 | 0.83% | 618,308 |
| Jun 5, 2025 | 82.36 | 82.76 | 81.49 | 81.82 | 81.82 | -0.35% | 424,603 |
| Jun 4, 2025 | 81.89 | 82.26 | 81.82 | 82.11 | 82.11 | 0.43% | 277,380 |
| Jun 3, 2025 | 81.37 | 81.93 | 81.26 | 81.76 | 81.76 | 0.48% | 302,210 |
| Jun 2, 2025 | 80.46 | 81.37 | 80.23 | 81.37 | 81.37 | 0.83% | 328,302 |
| May 30, 2025 | 80.54 | 80.92 | 79.69 | 80.70 | 80.70 | -0.01% | 408,430 |
| May 29, 2025 | 81.53 | 81.53 | 80.29 | 80.71 | 80.71 | 0.09% | 301,817 |
| May 28, 2025 | 80.96 | 81.18 | 80.51 | 80.64 | 80.64 | -0.24% | 555,341 |
| May 27, 2025 | 80.15 | 80.92 | 79.98 | 80.83 | 80.83 | 2.01% | 372,304 |
| May 23, 2025 | 78.74 | 79.62 | 78.69 | 79.24 | 79.24 | -0.64% | 266,163 |
| May 22, 2025 | 79.45 | 80.23 | 79.01 | 79.75 | 79.75 | 0.20% | 453,265 |
| May 21, 2025 | 80.16 | 80.87 | 79.35 | 79.59 | 79.59 | -1.42% | 436,355 |
| May 20, 2025 | 80.71 | 80.91 | 80.31 | 80.74 | 80.74 | -0.52% | 472,185 |
| May 19, 2025 | 79.99 | 81.21 | 79.99 | 81.16 | 81.16 | 0.11% | 260,795 |
| May 16, 2025 | 80.70 | 81.07 | 80.42 | 81.07 | 81.07 | 0.61% | 304,204 |
| May 15, 2025 | 80.14 | 80.81 | 79.94 | 80.58 | 80.58 | 0.04% | 656,722 |
| May 14, 2025 | 80.39 | 80.71 | 80.18 | 80.55 | 80.55 | 0.36% | 292,309 |
| May 13, 2025 | 79.49 | 80.53 | 79.43 | 80.26 | 80.26 | 1.17% | 377,561 |
| May 12, 2025 | 79.09 | 79.33 | 78.35 | 79.33 | 79.33 | 3.70% | 332,643 |
| May 9, 2025 | 76.99 | 77.11 | 76.20 | 76.50 | 76.50 | -0.34% | 358,259 |
| May 8, 2025 | 76.95 | 77.41 | 76.23 | 76.76 | 76.76 | 0.55% | 546,232 |
| May 7, 2025 | 76.10 | 76.62 | 75.55 | 76.34 | 76.34 | 0.46% | 603,226 |
| May 6, 2025 | 75.82 | 76.59 | 75.74 | 75.99 | 75.99 | -0.93% | 378,243 |
| May 5, 2025 | 76.35 | 77.10 | 76.35 | 76.70 | 76.70 | -0.44% | 1,029,016 |
| May 2, 2025 | 76.60 | 77.29 | 76.42 | 77.04 | 77.04 | 1.69% | 312,850 |
| May 1, 2025 | 76.13 | 76.55 | 75.69 | 75.76 | 75.76 | 1.11% | 258,547 |
| Apr 30, 2025 | 73.64 | 75.08 | 72.97 | 74.93 | 74.93 | 0.11% | 816,037 |
| Apr 29, 2025 | 73.98 | 74.97 | 73.98 | 74.85 | 74.85 | 0.65% | 473,749 |
| Apr 28, 2025 | 74.58 | 74.72 | 73.51 | 74.37 | 74.37 | -0.04% | 351,741 |
| Apr 25, 2025 | 73.67 | 74.44 | 73.45 | 74.40 | 74.40 | 1.11% | 341,153 |
| Apr 24, 2025 | 71.93 | 73.63 | 71.91 | 73.58 | 73.58 | 2.58% | 594,130 |
| Apr 23, 2025 | 72.46 | 73.10 | 71.48 | 71.73 | 71.73 | 2.08% | 566,211 |
| Apr 22, 2025 | 69.27 | 70.66 | 69.09 | 70.27 | 70.27 | 2.84% | 517,333 |
| Apr 21, 2025 | 69.25 | 69.40 | 67.63 | 68.33 | 68.33 | -2.51% | 626,204 |
| Apr 17, 2025 | 70.48 | 70.75 | 69.76 | 70.09 | 70.09 | 0.26% | 408,801 |
| Apr 16, 2025 | 70.64 | 71.19 | 69.07 | 69.91 | 69.91 | -2.58% | 515,944 |