JPMorgan Global Select Equity ETF Global Select Equity ETF (JGLO)
NASDAQ: JGLO · Real-Time Price · USD
67.93
-0.01 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
JGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.11 | 68.25 | 67.87 | 67.93 | 67.93 | -0.01% | 272,677 |
| Dec 4, 2025 | 68.23 | 68.23 | 67.71 | 67.94 | 67.94 | -0.15% | 40,662 |
| Dec 3, 2025 | 67.67 | 68.11 | 67.67 | 68.04 | 68.04 | 0.40% | 201,319 |
| Dec 2, 2025 | 67.82 | 67.97 | 67.61 | 67.77 | 67.77 | 0.06% | 75,579 |
| Dec 1, 2025 | 67.66 | 67.96 | 67.63 | 67.73 | 67.73 | -0.32% | 50,533 |
| Nov 28, 2025 | 67.81 | 68.00 | 67.76 | 67.95 | 67.95 | 0.50% | 258,003 |
| Nov 26, 2025 | 67.52 | 67.88 | 67.47 | 67.61 | 67.61 | 0.61% | 211,767 |
| Nov 25, 2025 | 66.67 | 67.27 | 66.49 | 67.20 | 67.20 | 0.79% | 336,347 |
| Nov 24, 2025 | 66.51 | 66.80 | 66.27 | 66.67 | 66.67 | 0.38% | 94,341 |
| Nov 21, 2025 | 65.92 | 66.76 | 65.69 | 66.42 | 66.42 | 1.20% | 365,973 |
| Nov 20, 2025 | 67.20 | 67.33 | 65.59 | 65.63 | 65.63 | -1.22% | 202,145 |
| Nov 19, 2025 | 66.32 | 66.63 | 66.12 | 66.44 | 66.44 | 0.05% | 74,044 |
| Nov 18, 2025 | 66.46 | 66.74 | 66.09 | 66.41 | 66.41 | -0.81% | 119,079 |
| Nov 17, 2025 | 67.32 | 67.60 | 66.69 | 66.95 | 66.95 | -1.11% | 3,801,039 |
| Nov 14, 2025 | 67.24 | 67.94 | 67.10 | 67.70 | 67.70 | -0.13% | 141,034 |
| Nov 13, 2025 | 68.54 | 68.60 | 67.67 | 67.79 | 67.79 | -1.54% | 101,249 |
| Nov 12, 2025 | 68.85 | 68.92 | 68.68 | 68.85 | 68.85 | 0.28% | 127,110 |
| Nov 11, 2025 | 68.36 | 68.76 | 68.33 | 68.66 | 68.66 | 0.51% | 37,202 |
| Nov 10, 2025 | 67.98 | 68.36 | 67.70 | 68.31 | 68.31 | 1.35% | 115,994 |
| Nov 7, 2025 | 66.96 | 67.41 | 66.68 | 67.40 | 67.40 | 0.42% | 132,791 |
| Nov 6, 2025 | 67.67 | 67.77 | 67.04 | 67.12 | 67.12 | -0.93% | 162,491 |
| Nov 5, 2025 | 67.67 | 68.07 | 67.57 | 67.75 | 67.75 | 0.01% | 78,764 |
| Nov 4, 2025 | 67.66 | 68.04 | 67.62 | 67.74 | 67.74 | -0.67% | 70,708 |
| Nov 3, 2025 | 68.31 | 68.38 | 68.05 | 68.20 | 68.20 | -0.01% | 98,283 |
| Oct 31, 2025 | 68.61 | 68.61 | 68.00 | 68.21 | 68.21 | -0.10% | 5,033,516 |
| Oct 30, 2025 | 68.26 | 68.70 | 68.25 | 68.28 | 68.28 | -1.13% | 131,736 |
| Oct 29, 2025 | 69.37 | 69.37 | 68.67 | 69.06 | 69.06 | -0.22% | 167,800 |
| Oct 28, 2025 | 69.32 | 69.39 | 69.10 | 69.21 | 69.21 | 0.10% | 93,530 |
| Oct 27, 2025 | 69.00 | 69.17 | 68.92 | 69.14 | 69.14 | 0.83% | 58,581 |
| Oct 24, 2025 | 68.62 | 68.72 | 68.45 | 68.57 | 68.57 | 0.38% | 89,719 |
| Oct 23, 2025 | 68.07 | 68.41 | 68.04 | 68.31 | 68.31 | 0.36% | 32,811 |
| Oct 22, 2025 | 68.31 | 68.35 | 67.71 | 68.06 | 68.06 | -0.54% | 123,633 |
| Oct 21, 2025 | 68.38 | 68.56 | 68.25 | 68.43 | 68.43 | 0.18% | 79,575 |
| Oct 20, 2025 | 67.96 | 68.36 | 67.96 | 68.31 | 68.31 | 1.08% | 36,515 |
| Oct 17, 2025 | 67.13 | 67.71 | 67.13 | 67.58 | 67.58 | 0.46% | 69,227 |
| Oct 16, 2025 | 67.85 | 67.90 | 66.95 | 67.27 | 67.27 | -0.55% | 89,587 |
| Oct 15, 2025 | 67.88 | 68.08 | 67.14 | 67.64 | 67.64 | 0.46% | 104,307 |
| Oct 14, 2025 | 66.63 | 67.58 | 66.40 | 67.33 | 67.33 | 0.12% | 59,156 |
| Oct 13, 2025 | 67.12 | 67.40 | 66.98 | 67.25 | 67.25 | 1.25% | 74,939 |
| Oct 10, 2025 | 68.05 | 68.18 | 66.37 | 66.42 | 66.42 | -2.40% | 176,446 |
| Oct 9, 2025 | 68.36 | 68.38 | 67.91 | 68.05 | 68.05 | -0.32% | 102,802 |
| Oct 8, 2025 | 68.33 | 68.38 | 68.10 | 68.27 | 68.27 | 0.16% | 326,445 |
| Oct 7, 2025 | 68.51 | 68.57 | 68.05 | 68.16 | 68.16 | -0.57% | 97,607 |
| Oct 6, 2025 | 68.46 | 68.60 | 68.23 | 68.55 | 68.55 | 0.35% | 99,734 |
| Oct 3, 2025 | 68.35 | 68.62 | 68.24 | 68.31 | 68.31 | 0.25% | 85,825 |
| Oct 2, 2025 | 68.29 | 68.32 | 67.87 | 68.14 | 68.14 | 0.25% | 102,359 |
| Oct 1, 2025 | 67.72 | 68.04 | 67.66 | 67.97 | 67.97 | 0.30% | 163,494 |
| Sep 30, 2025 | 67.60 | 67.83 | 67.44 | 67.77 | 67.77 | 0.19% | 906,354 |
| Sep 29, 2025 | 67.55 | 67.67 | 67.43 | 67.64 | 67.64 | 0.46% | 92,990 |
| Sep 26, 2025 | 67.15 | 67.38 | 67.03 | 67.33 | 67.33 | 0.55% | 515,287 |
| Sep 25, 2025 | 66.99 | 67.07 | 66.65 | 66.96 | 66.96 | -0.39% | 2,424,009 |
| Sep 24, 2025 | 67.44 | 67.44 | 67.07 | 67.22 | 67.22 | -0.18% | 42,209 |
| Sep 23, 2025 | 67.84 | 67.90 | 67.31 | 67.34 | 67.34 | -0.66% | 135,898 |
| Sep 22, 2025 | 67.41 | 67.80 | 67.41 | 67.79 | 67.79 | 0.44% | 84,523 |
| Sep 19, 2025 | 67.41 | 67.54 | 67.23 | 67.49 | 67.49 | 0.15% | 81,789 |
| Sep 18, 2025 | 67.45 | 67.63 | 67.15 | 67.39 | 67.39 | 0.36% | 505,275 |
| Sep 17, 2025 | 67.19 | 67.32 | 66.83 | 67.15 | 67.15 | 0.06% | 130,216 |
| Sep 16, 2025 | 67.31 | 67.31 | 67.02 | 67.11 | 67.11 | -0.09% | 59,467 |
| Sep 15, 2025 | 67.06 | 67.17 | 66.99 | 67.17 | 67.17 | 0.46% | 127,645 |
| Sep 12, 2025 | 66.96 | 66.96 | 66.78 | 66.86 | 66.86 | -0.09% | 87,266 |
| Sep 11, 2025 | 66.58 | 66.97 | 66.57 | 66.92 | 66.92 | 0.86% | 73,860 |
| Sep 10, 2025 | 66.66 | 66.66 | 66.20 | 66.35 | 66.35 | -0.26% | 175,602 |
| Sep 9, 2025 | 66.35 | 66.54 | 66.27 | 66.52 | 66.52 | 0.29% | 173,837 |
| Sep 8, 2025 | 66.39 | 66.43 | 66.15 | 66.33 | 66.33 | 0.26% | 153,364 |
| Sep 5, 2025 | 66.57 | 66.67 | 65.94 | 66.16 | 66.16 | -0.56% | 307,231 |
| Sep 4, 2025 | 66.05 | 66.53 | 66.01 | 66.53 | 66.53 | 0.70% | 78,326 |
| Sep 3, 2025 | 66.01 | 66.10 | 65.80 | 66.07 | 66.07 | 0.06% | 127,397 |
| Sep 2, 2025 | 65.74 | 66.03 | 65.55 | 66.03 | 66.03 | -0.66% | 82,019 |
| Aug 29, 2025 | 66.74 | 66.74 | 66.42 | 66.47 | 66.47 | -0.67% | 377,002 |
| Aug 28, 2025 | 66.94 | 66.96 | 66.70 | 66.92 | 66.92 | 0.24% | 83,916 |
| Aug 27, 2025 | 66.63 | 66.81 | 66.59 | 66.76 | 66.76 | 0.04% | 92,453 |
| Aug 26, 2025 | 66.61 | 66.77 | 66.50 | 66.73 | 66.73 | 0.04% | 65,786 |
| Aug 25, 2025 | 66.91 | 66.98 | 66.64 | 66.70 | 66.70 | -0.74% | 147,763 |
| Aug 22, 2025 | 66.37 | 67.20 | 66.37 | 67.20 | 67.20 | 1.57% | 90,085 |
| Aug 21, 2025 | 66.17 | 66.29 | 66.00 | 66.16 | 66.16 | -0.38% | 98,856 |
| Aug 20, 2025 | 66.55 | 66.55 | 66.04 | 66.41 | 66.41 | -0.08% | 163,167 |
| Aug 19, 2025 | 66.66 | 66.75 | 66.30 | 66.46 | 66.46 | -0.21% | 283,291 |
| Aug 18, 2025 | 66.65 | 66.71 | 66.55 | 66.60 | 66.60 | -0.18% | 717,551 |
| Aug 15, 2025 | 67.07 | 67.07 | 66.65 | 66.72 | 66.72 | 0.14% | 139,650 |
| Aug 14, 2025 | 66.43 | 66.70 | 66.37 | 66.63 | 66.63 | 0.03% | 107,255 |
| Aug 13, 2025 | 66.48 | 66.69 | 66.34 | 66.61 | 66.61 | 0.50% | 303,427 |
| Aug 12, 2025 | 65.83 | 66.28 | 65.83 | 66.28 | 66.28 | 1.10% | 93,888 |
| Aug 11, 2025 | 65.75 | 65.91 | 65.50 | 65.56 | 65.56 | -0.43% | 153,552 |
| Aug 8, 2025 | 65.56 | 65.84 | 65.50 | 65.84 | 65.84 | 0.67% | 62,522 |
| Aug 7, 2025 | 65.65 | 65.81 | 65.24 | 65.40 | 65.40 | 0.40% | 73,653 |
| Aug 6, 2025 | 64.92 | 65.20 | 64.76 | 65.14 | 65.14 | 0.51% | 84,128 |
| Aug 5, 2025 | 65.25 | 65.33 | 64.74 | 64.81 | 64.81 | -0.60% | 158,194 |
| Aug 4, 2025 | 64.78 | 65.20 | 64.78 | 65.20 | 65.20 | 1.31% | 80,169 |
| Aug 1, 2025 | 64.62 | 64.65 | 64.09 | 64.36 | 64.36 | -1.39% | 331,308 |
| Jul 31, 2025 | 65.97 | 66.06 | 65.17 | 65.27 | 65.27 | -0.09% | 688,302 |
| Jul 30, 2025 | 65.64 | 65.64 | 65.02 | 65.33 | 65.33 | -0.50% | 86,599 |
| Jul 29, 2025 | 65.98 | 66.09 | 65.58 | 65.66 | 65.66 | -0.67% | 111,562 |
| Jul 28, 2025 | 66.31 | 66.32 | 65.93 | 66.10 | 66.10 | -0.51% | 199,252 |
| Jul 25, 2025 | 66.29 | 66.48 | 66.17 | 66.44 | 66.44 | 0.26% | 45,770 |
| Jul 24, 2025 | 66.27 | 66.42 | 66.20 | 66.27 | 66.27 | -0.17% | 244,091 |
| Jul 23, 2025 | 66.02 | 66.38 | 65.88 | 66.38 | 66.38 | 1.48% | 219,240 |
| Jul 22, 2025 | 65.30 | 65.46 | 65.11 | 65.41 | 65.41 | 0.20% | 93,432 |
| Jul 21, 2025 | 65.25 | 65.53 | 65.20 | 65.28 | 65.28 | 0.25% | 98,859 |
| Jul 18, 2025 | 65.45 | 65.51 | 65.01 | 65.12 | 65.12 | -0.11% | 75,299 |
| Jul 17, 2025 | 64.87 | 65.32 | 64.87 | 65.19 | 65.19 | 0.48% | 83,046 |