JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
80.46
+1.13 (1.42%)
May 13, 2025, 3:21 PM - Market open
JGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 79.49 | 80.44 | 79.43 | 80.42 | - | 1.38% | 174,056 |
| 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 |
| Apr 15, 2025 | 71.83 | 72.46 | 71.57 | 71.76 | 71.76 | 0.07% | 369,949 |
| Apr 14, 2025 | 72.91 | 72.91 | 71.11 | 71.71 | 71.71 | 0.50% | 321,057 |
| Apr 11, 2025 | 69.90 | 71.49 | 69.54 | 71.35 | 71.35 | 1.64% | 512,545 |
| Apr 10, 2025 | 71.23 | 71.43 | 68.10 | 70.20 | 70.20 | -3.65% | 726,205 |
| Apr 9, 2025 | 65.52 | 73.30 | 65.52 | 72.86 | 72.86 | 10.51% | 595,275 |
| Apr 8, 2025 | 69.53 | 69.90 | 64.90 | 65.93 | 65.93 | -1.44% | 1,233,873 |
| Apr 7, 2025 | 63.93 | 69.33 | 63.33 | 66.89 | 66.89 | 0.25% | 2,543,582 |
| Apr 4, 2025 | 68.65 | 68.99 | 66.63 | 66.72 | 66.72 | -5.96% | 922,565 |
| Apr 3, 2025 | 71.79 | 72.23 | 70.82 | 70.95 | 70.95 | -5.48% | 670,777 |
| Apr 2, 2025 | 73.19 | 75.56 | 73.19 | 75.06 | 75.06 | 1.08% | 429,596 |
| Apr 1, 2025 | 73.46 | 74.53 | 73.09 | 74.26 | 74.26 | 0.64% | 463,572 |
| Mar 31, 2025 | 72.37 | 73.90 | 71.70 | 73.79 | 73.79 | 0.12% | 400,803 |
| Mar 28, 2025 | 75.34 | 75.44 | 73.50 | 73.70 | 73.70 | -2.50% | 383,793 |
| Mar 27, 2025 | 75.71 | 76.40 | 75.34 | 75.59 | 75.59 | -0.67% | 794,144 |
| Mar 26, 2025 | 77.52 | 77.52 | 75.80 | 76.10 | 76.10 | -2.11% | 283,691 |
| Mar 25, 2025 | 77.52 | 77.82 | 77.30 | 77.74 | 77.74 | 0.57% | 393,188 |
| Mar 24, 2025 | 76.70 | 77.43 | 76.64 | 77.30 | 77.30 | 2.36% | 309,070 |
| Mar 21, 2025 | 74.61 | 75.62 | 74.40 | 75.52 | 75.52 | 0.33% | 256,400 |
| Mar 20, 2025 | 74.82 | 76.13 | 74.82 | 75.27 | 75.27 | -0.23% | 650,380 |
| Mar 19, 2025 | 74.59 | 76.04 | 74.35 | 75.44 | 75.44 | 1.63% | 396,975 |
| Mar 18, 2025 | 75.01 | 75.11 | 73.86 | 74.23 | 74.23 | -1.77% | 597,306 |
| Mar 17, 2025 | 75.05 | 75.99 | 74.92 | 75.57 | 75.57 | 0.60% | 497,124 |
| Mar 14, 2025 | 74.19 | 75.19 | 74.11 | 75.12 | 75.12 | 2.39% | 307,243 |
| Mar 13, 2025 | 74.73 | 74.73 | 73.05 | 73.37 | 73.37 | -1.99% | 463,613 |
| Mar 12, 2025 | 75.25 | 75.48 | 74.01 | 74.86 | 74.86 | 1.31% | 505,978 |
| Mar 11, 2025 | 73.61 | 74.82 | 73.15 | 73.89 | 73.89 | 0.11% | 713,630 |
| Mar 10, 2025 | 75.25 | 75.25 | 73.05 | 73.81 | 73.81 | -3.73% | 746,983 |
| Mar 7, 2025 | 76.33 | 77.02 | 74.75 | 76.67 | 76.67 | 0.13% | 443,478 |
| Mar 6, 2025 | 77.57 | 78.28 | 76.18 | 76.57 | 76.57 | -2.90% | 1,089,446 |
| Mar 5, 2025 | 77.88 | 79.10 | 77.34 | 78.86 | 78.86 | 1.43% | 470,599 |
| Mar 4, 2025 | 77.75 | 79.03 | 76.46 | 77.75 | 77.75 | -1.14% | 746,564 |