Skip to main content
logo
JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
92.02
-1.19 (-1.28%)
Jul 24, 2026, 4:00 PM EDT - Market closed

JGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202692.8993.1991.6692.0292.02-1.28%506,108
Jul 23, 202693.0893.8092.5793.2193.21-1.45%2,547,332
Jul 22, 202693.9395.1893.9394.5894.58-0.10%647,181
Jul 21, 202694.2694.8393.7694.6794.672.20%439,018
Jul 20, 202693.5994.2692.5992.6392.63-0.03%570,195
Jul 17, 202691.6193.5791.0092.6692.66-1.12%659,122
Jul 16, 202694.9795.2493.2893.7193.71-2.48%456,658
Jul 15, 202696.7596.7794.6796.0996.09-0.31%372,632
Jul 14, 202696.1596.6395.6596.3996.391.63%321,859
Jul 13, 202695.7895.8894.6094.8494.84-2.06%362,273
Jul 10, 202696.2896.9595.7696.8396.830.13%390,283
Jul 9, 202696.3297.0395.8696.7096.701.51%299,246
Jul 8, 202694.2295.3493.8095.2695.260.42%433,107
Jul 7, 202695.3495.4393.8394.8694.86-1.67%419,965
Jul 6, 202695.8496.8795.7296.4796.471.64%399,532
Jul 2, 202696.9897.4293.9694.9194.91-2.00%402,864
Jul 1, 202697.4697.6796.6896.8596.85-1.76%419,793
Jun 30, 202696.9698.7496.9698.5998.591.79%419,230
Jun 29, 202694.9696.9693.9296.8696.862.99%328,866
Jun 26, 202694.0994.9993.4494.0594.05-1.03%472,632
Jun 25, 202695.9596.1694.0495.0395.030.12%741,029
Jun 24, 202695.3596.0894.5994.9294.92-0.21%500,928
Jun 23, 202694.9495.9294.7895.1295.12-1.89%664,809
Jun 22, 202697.6397.9696.6996.9596.95-0.63%782,342
Jun 18, 202697.4997.7496.7497.5697.561.54%367,147
Jun 17, 202697.1497.4195.8596.0896.08-0.76%827,547
Jun 16, 202697.7997.8296.7996.8296.82-0.99%384,176
Jun 15, 202697.1597.8997.1497.7997.792.62%1,082,306
Jun 12, 202695.4495.8594.6395.2995.290.23%632,595
Jun 11, 202693.4995.2993.0095.0795.072.16%1,014,978
Jun 10, 202694.3095.0093.0593.0693.06-2.07%880,762
Jun 9, 202696.2196.6992.5895.0395.03-0.58%1,044,353
Jun 8, 202696.2996.4395.4095.5895.580.36%450,351
Jun 5, 202697.8597.8594.9595.2495.24-3.52%775,377
Jun 4, 202697.5698.9197.4198.7198.710.10%662,244
Jun 3, 202699.4299.4698.4798.6198.61-0.89%573,477
Jun 2, 202699.2199.7399.0399.5099.500.31%796,955
Jun 1, 202698.6599.5098.4999.1999.190.38%497,570
May 29, 202698.7099.0998.3198.8198.810.20%705,831
May 28, 202697.8798.6997.6098.6198.610.82%1,341,973
May 27, 202697.9998.0497.4797.8197.81-0.12%485,432
May 26, 202697.8998.3397.5997.9397.930.75%441,014
May 22, 202697.6297.7697.1197.2097.200.18%425,339
May 21, 202696.5097.4296.2997.0397.030.10%636,865
May 20, 202696.2197.1195.9996.9396.931.16%521,544
May 19, 202695.9596.4395.3195.8295.82-0.81%427,133
May 18, 202697.2197.2795.8996.6096.60-0.56%418,612
May 15, 202697.7197.9896.9497.1497.14-1.70%1,247,154
May 14, 202697.8498.9497.8498.8298.821.08%590,836
May 13, 202696.8598.0596.4297.7697.761.04%547,708