JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
97.03
+0.25 (0.26%)
At close: Aug 17, 2026, 4:00 PM EDT
97.05
+0.02 (0.02%)
After-hours: Aug 17, 2026, 8:00 PM EDT
JGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 97.09 | 97.56 | 96.91 | 97.03 | 97.03 | 0.26% | 591,578 |
| Aug 14, 2026 | 97.04 | 97.15 | 96.39 | 96.78 | 96.78 | -0.09% | 494,960 |
| Aug 13, 2026 | 96.52 | 97.37 | 96.31 | 96.87 | 96.87 | 0.67% | 803,585 |
| Aug 12, 2026 | 96.41 | 96.48 | 95.95 | 96.23 | 96.23 | 1.15% | 564,239 |
| Aug 11, 2026 | 96.07 | 96.21 | 94.94 | 95.14 | 95.14 | -0.50% | 582,618 |
| Aug 10, 2026 | 95.98 | 96.33 | 95.54 | 95.62 | 95.62 | -0.35% | 742,504 |
| Aug 7, 2026 | 96.09 | 96.09 | 95.17 | 95.96 | 95.96 | 1.13% | 811,809 |
| Aug 6, 2026 | 94.79 | 95.81 | 94.61 | 94.89 | 94.89 | -0.53% | 376,270 |
| Aug 5, 2026 | 96.26 | 97.07 | 95.32 | 95.40 | 95.40 | -0.56% | 488,642 |
| Aug 4, 2026 | 94.49 | 96.31 | 94.49 | 95.94 | 95.94 | 2.76% | 616,535 |
| Aug 3, 2026 | 91.40 | 93.58 | 91.13 | 93.36 | 93.36 | 1.83% | 832,359 |
| Jul 31, 2026 | 92.30 | 92.55 | 90.40 | 91.68 | 91.68 | 0.61% | 612,192 |
| Jul 30, 2026 | 89.77 | 91.14 | 89.48 | 91.12 | 91.12 | 3.33% | 594,962 |
| Jul 29, 2026 | 90.29 | 90.60 | 88.13 | 88.18 | 88.18 | -2.42% | 976,597 |
| Jul 28, 2026 | 90.33 | 90.63 | 88.83 | 90.37 | 90.37 | -0.98% | 713,893 |
| Jul 27, 2026 | 92.90 | 92.98 | 90.33 | 91.26 | 91.26 | -0.83% | 749,769 |
| Jul 24, 2026 | 92.89 | 93.19 | 91.66 | 92.02 | 92.02 | -1.28% | 506,108 |
| Jul 23, 2026 | 93.08 | 93.80 | 92.57 | 93.21 | 93.21 | -1.45% | 2,547,332 |
| Jul 22, 2026 | 93.93 | 95.18 | 93.93 | 94.58 | 94.58 | -0.10% | 647,181 |
| Jul 21, 2026 | 94.26 | 94.83 | 93.76 | 94.67 | 94.67 | 2.20% | 439,018 |
| Jul 20, 2026 | 93.59 | 94.26 | 92.59 | 92.63 | 92.63 | -0.03% | 570,195 |
| Jul 17, 2026 | 91.61 | 93.57 | 91.00 | 92.66 | 92.66 | -1.12% | 659,122 |
| Jul 16, 2026 | 94.97 | 95.24 | 93.28 | 93.71 | 93.71 | -2.48% | 456,658 |
| Jul 15, 2026 | 96.75 | 96.77 | 94.67 | 96.09 | 96.09 | -0.31% | 372,632 |
| Jul 14, 2026 | 96.15 | 96.63 | 95.65 | 96.39 | 96.39 | 1.63% | 321,859 |
| Jul 13, 2026 | 95.78 | 95.88 | 94.60 | 94.84 | 94.84 | -2.06% | 362,273 |
| Jul 10, 2026 | 96.28 | 96.95 | 95.76 | 96.83 | 96.83 | 0.13% | 390,283 |
| Jul 9, 2026 | 96.32 | 97.03 | 95.86 | 96.70 | 96.70 | 1.51% | 299,246 |
| Jul 8, 2026 | 94.22 | 95.34 | 93.80 | 95.26 | 95.26 | 0.42% | 433,107 |
| Jul 7, 2026 | 95.34 | 95.43 | 93.83 | 94.86 | 94.86 | -1.67% | 419,965 |
| Jul 6, 2026 | 95.84 | 96.87 | 95.72 | 96.47 | 96.47 | 1.64% | 399,532 |
| Jul 2, 2026 | 96.98 | 97.42 | 93.96 | 94.91 | 94.91 | -2.00% | 402,864 |
| Jul 1, 2026 | 97.46 | 97.67 | 96.68 | 96.85 | 96.85 | -1.76% | 419,793 |
| Jun 30, 2026 | 96.96 | 98.74 | 96.96 | 98.59 | 98.59 | 1.79% | 419,230 |
| Jun 29, 2026 | 94.96 | 96.96 | 93.92 | 96.86 | 96.86 | 2.99% | 328,866 |
| Jun 26, 2026 | 94.09 | 94.99 | 93.44 | 94.05 | 94.05 | -1.03% | 472,632 |
| Jun 25, 2026 | 95.95 | 96.16 | 94.04 | 95.03 | 95.03 | 0.12% | 741,029 |
| Jun 24, 2026 | 95.35 | 96.08 | 94.59 | 94.92 | 94.92 | -0.21% | 500,928 |
| Jun 23, 2026 | 94.94 | 95.92 | 94.78 | 95.12 | 95.12 | -1.89% | 664,809 |
| Jun 22, 2026 | 97.63 | 97.96 | 96.69 | 96.95 | 96.95 | -0.63% | 782,342 |
| Jun 18, 2026 | 97.49 | 97.74 | 96.74 | 97.56 | 97.56 | 1.54% | 367,147 |
| Jun 17, 2026 | 97.14 | 97.41 | 95.85 | 96.08 | 96.08 | -0.76% | 827,547 |
| Jun 16, 2026 | 97.79 | 97.82 | 96.79 | 96.82 | 96.82 | -0.99% | 384,176 |
| Jun 15, 2026 | 97.15 | 97.89 | 97.14 | 97.79 | 97.79 | 2.62% | 1,082,306 |
| Jun 12, 2026 | 95.44 | 95.85 | 94.63 | 95.29 | 95.29 | 0.23% | 632,595 |
| Jun 11, 2026 | 93.49 | 95.29 | 93.00 | 95.07 | 95.07 | 2.16% | 1,014,978 |
| Jun 10, 2026 | 94.30 | 95.00 | 93.05 | 93.06 | 93.06 | -2.07% | 880,762 |
| Jun 9, 2026 | 96.21 | 96.69 | 92.58 | 95.03 | 95.03 | -0.58% | 1,044,353 |
| Jun 8, 2026 | 96.29 | 96.43 | 95.40 | 95.58 | 95.58 | 0.36% | 450,351 |
| Jun 5, 2026 | 97.85 | 97.85 | 94.95 | 95.24 | 95.24 | -3.52% | 775,377 |