Skip to main content
JPMorgan Active Growth ETF (JGRO)
NYSEARCA: JGRO · Real-Time Price · USD
94.68
+0.21 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

JGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.6795.0894.3594.6894.680.22%399,173
Dec 4, 202594.4894.4893.9194.4794.470.35%309,233
Dec 3, 202593.7794.3393.3894.1494.140.07%278,650
Dec 2, 202594.0294.6693.7294.0794.070.53%375,738
Dec 1, 202593.2693.9693.0193.5793.57-0.49%284,637
Nov 28, 202593.6294.0793.6194.0394.030.58%222,706
Nov 26, 202593.3093.8193.0493.4993.490.85%300,769
Nov 25, 202591.7992.8690.7892.7092.700.71%476,828
Nov 24, 202590.4392.1890.4392.0592.052.53%420,979
Nov 21, 202589.7190.7788.3589.7889.780.35%529,157
Nov 20, 202593.4093.7189.3589.4789.47-2.21%1,055,335
Nov 19, 202590.9992.2290.6091.4991.490.74%337,446
Nov 18, 202591.0191.6190.0190.8290.82-1.01%386,307
Nov 17, 202592.0492.8691.0791.7591.75-0.84%321,775
Nov 14, 202590.7593.1990.4592.5392.530.31%291,065
Nov 13, 202594.0794.0791.8792.2492.24-2.51%304,093
Nov 12, 202595.2095.2094.0994.6194.61-0.26%224,517
Nov 11, 202594.7294.9794.0994.8694.86-0.30%250,748
Nov 10, 202594.4595.2994.1695.1595.152.23%295,626
Nov 7, 202592.4893.1191.2193.0793.07-0.19%527,852
Nov 6, 202594.7094.7092.8993.2593.25-1.75%372,318
Nov 5, 202594.6195.5794.3894.9194.910.27%302,442
Nov 4, 202595.0795.8194.5294.6594.65-1.90%295,567
Nov 3, 202597.0497.1596.1996.4896.480.08%398,064
Oct 31, 202597.1797.1895.9696.4096.400.46%1,571,252
Oct 30, 202596.6797.0595.9595.9695.96-1.80%422,641
Oct 29, 202597.7097.9196.9497.7297.720.50%460,419
Oct 28, 202596.9897.5296.6897.2397.230.82%506,824
Oct 27, 202596.0496.5195.8996.4496.441.65%384,915
Oct 24, 202594.8195.1794.6894.8794.870.90%316,034
Oct 23, 202593.1294.1593.0194.0294.021.00%242,734
Oct 22, 202594.0494.1192.2293.0993.09-0.95%231,366
Oct 21, 202594.1594.1693.7093.9893.98-0.04%260,895
Oct 20, 202593.4894.2893.4894.0294.020.99%357,404
Oct 17, 202592.4593.2891.9693.1093.100.33%239,891
Oct 16, 202593.7394.1292.2692.7992.79-0.49%285,373
Oct 15, 202593.8394.1892.5693.2593.250.34%318,995
Oct 14, 202592.5993.6291.6492.9392.93-0.91%209,935
Oct 13, 202593.3293.8892.9993.7893.782.28%190,717
Oct 10, 202594.8795.1691.6991.6991.69-3.26%288,277
Oct 9, 202594.9294.9294.3094.7894.78-0.05%265,013
Oct 8, 202594.1894.8394.1694.8394.831.00%381,083
Oct 7, 202594.5694.5793.3693.8993.89-0.48%271,836
Oct 6, 202594.1494.5893.8994.3494.340.45%290,307
Oct 3, 202594.4394.4793.5493.9293.92-0.24%232,729
Oct 2, 202594.5494.5493.7194.1594.150.23%295,021
Oct 1, 202593.1794.1293.1093.9393.930.19%308,501
Sep 30, 202593.4593.7993.0693.7593.750.19%335,136
Sep 29, 202593.4993.9293.3293.5793.570.63%287,140
Sep 26, 202592.8193.0492.2592.9892.980.39%253,790