Skip to main content
JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
89.79
+1.40 (1.58%)
Nov 11, 2026, 9:31 AM EST - Market open

JGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202689.8289.8289.7989.7989.791.58%21,089
Nov 10, 202688.2489.1887.4888.3988.39-0.54%538,626
Nov 9, 202687.0789.2287.0088.8788.872.73%764,953
Nov 6, 202686.6687.5386.3486.5186.511.17%988,596
Nov 5, 202690.1090.1285.4385.5185.51-6.06%1,084,358
Nov 4, 202690.9591.9190.5991.0391.030.49%487,150
Nov 3, 202690.2991.0490.1390.5990.590.89%713,550
Nov 2, 202691.5291.9789.6889.7989.79-1.38%802,201
Oct 30, 202691.9192.0790.1791.0591.05-2.84%628,155
Oct 29, 202693.4394.0393.2293.7193.71-1.19%386,036
Oct 28, 202694.7595.0594.4294.8494.840.63%429,428
Oct 27, 202693.5194.5193.4394.2594.251.21%362,336
Oct 26, 202692.6193.5792.4893.1293.120.92%387,495
Oct 23, 202691.9292.7391.6292.2792.27-0.06%485,165
Oct 22, 202693.5893.7292.0192.3392.33-2.71%544,117
Oct 21, 202694.4895.1094.1694.9094.901.04%405,946
Oct 20, 202693.6994.6293.1493.9293.92-0.01%289,662
Oct 19, 202694.2194.6693.7793.9393.930.78%532,493
Oct 16, 202695.3095.3092.8393.2093.20-2.17%454,298
Oct 15, 202694.1495.4593.8895.2795.27-0.15%648,513
Oct 14, 202696.7397.0995.1195.4195.41-2.08%385,309
Oct 13, 202697.1097.5496.9297.4497.44-0.13%486,400
Oct 12, 202698.2098.2097.3997.5797.57-0.75%225,796
Oct 9, 202697.9698.4297.7198.3198.310.92%393,377
Oct 8, 202698.0498.3496.9997.4197.41-1.14%1,017,219
Oct 7, 202698.3298.5798.0098.5398.53-0.48%730,995
Oct 6, 202699.2099.5098.9699.0199.010.48%570,059
Oct 5, 202697.8298.7597.6898.5498.540.87%527,051
Oct 2, 202697.8198.2397.4497.6997.691.06%573,249
Oct 1, 202697.0097.0096.1496.6796.670.09%407,436
Sep 30, 202696.9697.5796.5596.5896.58-0.03%947,678
Sep 29, 202697.0397.0396.3496.6196.61-0.01%664,270
Sep 28, 202696.8097.1596.0996.6296.62-0.58%381,875
Sep 25, 202697.1097.2996.5797.1897.180.28%491,421
Sep 24, 202695.8296.9995.8296.9196.910.26%845,325
Sep 23, 202697.2897.3896.3496.6696.66-0.80%359,097
Sep 22, 202697.0797.6296.9697.4497.440.38%650,563
Sep 21, 202695.6197.2295.4897.0797.072.19%476,915
Sep 18, 202695.0495.0494.3694.9994.990.41%340,776
Sep 17, 202694.4194.6994.1594.6094.601.69%422,373
Sep 16, 202693.4693.9992.4393.0393.03-555,863
Sep 15, 202693.2893.3892.7893.0393.03-0.31%346,327
Sep 14, 202692.7793.7192.6193.3293.32-0.64%276,994
Sep 11, 202694.1594.4393.9293.9293.920.70%594,333
Sep 10, 202693.1093.6293.0493.2793.27-0.83%531,773
Sep 9, 202694.1694.3093.8294.0594.05-0.36%464,542
Sep 8, 202694.6294.7594.1894.3994.39-0.31%425,928
Sep 4, 202694.7095.0194.4294.6894.680.04%364,459
Sep 3, 202694.0194.8093.7894.6494.641.24%528,122
Sep 2, 202693.1993.6092.9893.4893.480.43%405,003