Skip to main content
logo
JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
93.92
-0.01 (-0.01%)
Oct 20, 2026, 4:00 PM EDT - Market closed

JGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202693.6994.6293.1493.9293.92-0.01%289,663
Oct 19, 202694.2194.6693.7793.9393.930.78%532,492
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
Sep 1, 202693.2893.6292.7693.0893.08-1.16%554,869
Aug 31, 202693.9794.2993.7094.1794.17-0.07%425,677
Aug 28, 202695.2595.3794.1494.2494.24-1.12%349,741
Aug 27, 202694.7995.4594.6095.3195.311.75%612,092
Aug 26, 202693.5593.8993.3693.6793.67-0.11%450,664
Aug 25, 202693.9294.0593.3893.7793.770.64%519,340
Aug 24, 202693.8193.8192.9693.1793.17-1.10%416,995
Aug 21, 202694.3594.3593.7394.2194.210.50%290,455
Aug 20, 202694.0794.4293.6293.7493.74-0.73%302,346
Aug 19, 202695.4995.4994.0294.4394.43-0.76%580,475
Aug 18, 202695.5795.9594.8695.1595.15-1.94%567,081
Aug 17, 202697.0997.5696.9197.0397.030.26%591,578
Aug 14, 202697.0497.1596.3996.7896.78-0.09%494,960
Aug 13, 202696.5297.3796.3196.8796.870.67%803,585
Aug 12, 202696.4196.4895.9596.2396.231.15%564,239
Aug 11, 202696.0796.2194.9495.1495.14-0.50%582,618