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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.67 | 95.08 | 94.35 | 94.68 | 94.68 | 0.22% | 399,173 |
| Dec 4, 2025 | 94.48 | 94.48 | 93.91 | 94.47 | 94.47 | 0.35% | 309,233 |
| Dec 3, 2025 | 93.77 | 94.33 | 93.38 | 94.14 | 94.14 | 0.07% | 278,650 |
| Dec 2, 2025 | 94.02 | 94.66 | 93.72 | 94.07 | 94.07 | 0.53% | 375,738 |
| Dec 1, 2025 | 93.26 | 93.96 | 93.01 | 93.57 | 93.57 | -0.49% | 284,637 |
| Nov 28, 2025 | 93.62 | 94.07 | 93.61 | 94.03 | 94.03 | 0.58% | 222,706 |
| Nov 26, 2025 | 93.30 | 93.81 | 93.04 | 93.49 | 93.49 | 0.85% | 300,769 |
| Nov 25, 2025 | 91.79 | 92.86 | 90.78 | 92.70 | 92.70 | 0.71% | 476,828 |
| Nov 24, 2025 | 90.43 | 92.18 | 90.43 | 92.05 | 92.05 | 2.53% | 420,979 |
| Nov 21, 2025 | 89.71 | 90.77 | 88.35 | 89.78 | 89.78 | 0.35% | 529,157 |
| Nov 20, 2025 | 93.40 | 93.71 | 89.35 | 89.47 | 89.47 | -2.21% | 1,055,335 |
| Nov 19, 2025 | 90.99 | 92.22 | 90.60 | 91.49 | 91.49 | 0.74% | 337,446 |
| Nov 18, 2025 | 91.01 | 91.61 | 90.01 | 90.82 | 90.82 | -1.01% | 386,307 |
| Nov 17, 2025 | 92.04 | 92.86 | 91.07 | 91.75 | 91.75 | -0.84% | 321,775 |
| Nov 14, 2025 | 90.75 | 93.19 | 90.45 | 92.53 | 92.53 | 0.31% | 291,065 |
| Nov 13, 2025 | 94.07 | 94.07 | 91.87 | 92.24 | 92.24 | -2.51% | 304,093 |
| Nov 12, 2025 | 95.20 | 95.20 | 94.09 | 94.61 | 94.61 | -0.26% | 224,517 |
| Nov 11, 2025 | 94.72 | 94.97 | 94.09 | 94.86 | 94.86 | -0.30% | 250,748 |
| Nov 10, 2025 | 94.45 | 95.29 | 94.16 | 95.15 | 95.15 | 2.23% | 295,626 |
| Nov 7, 2025 | 92.48 | 93.11 | 91.21 | 93.07 | 93.07 | -0.19% | 527,852 |
| Nov 6, 2025 | 94.70 | 94.70 | 92.89 | 93.25 | 93.25 | -1.75% | 372,318 |
| Nov 5, 2025 | 94.61 | 95.57 | 94.38 | 94.91 | 94.91 | 0.27% | 302,442 |
| Nov 4, 2025 | 95.07 | 95.81 | 94.52 | 94.65 | 94.65 | -1.90% | 295,567 |
| Nov 3, 2025 | 97.04 | 97.15 | 96.19 | 96.48 | 96.48 | 0.08% | 398,064 |
| Oct 31, 2025 | 97.17 | 97.18 | 95.96 | 96.40 | 96.40 | 0.46% | 1,571,252 |
| Oct 30, 2025 | 96.67 | 97.05 | 95.95 | 95.96 | 95.96 | -1.80% | 422,641 |
| Oct 29, 2025 | 97.70 | 97.91 | 96.94 | 97.72 | 97.72 | 0.50% | 460,419 |
| Oct 28, 2025 | 96.98 | 97.52 | 96.68 | 97.23 | 97.23 | 0.82% | 506,824 |
| Oct 27, 2025 | 96.04 | 96.51 | 95.89 | 96.44 | 96.44 | 1.65% | 384,915 |
| Oct 24, 2025 | 94.81 | 95.17 | 94.68 | 94.87 | 94.87 | 0.90% | 316,034 |
| Oct 23, 2025 | 93.12 | 94.15 | 93.01 | 94.02 | 94.02 | 1.00% | 242,734 |
| Oct 22, 2025 | 94.04 | 94.11 | 92.22 | 93.09 | 93.09 | -0.95% | 231,366 |
| Oct 21, 2025 | 94.15 | 94.16 | 93.70 | 93.98 | 93.98 | -0.04% | 260,895 |
| Oct 20, 2025 | 93.48 | 94.28 | 93.48 | 94.02 | 94.02 | 0.99% | 357,404 |
| Oct 17, 2025 | 92.45 | 93.28 | 91.96 | 93.10 | 93.10 | 0.33% | 239,891 |
| Oct 16, 2025 | 93.73 | 94.12 | 92.26 | 92.79 | 92.79 | -0.49% | 285,373 |
| Oct 15, 2025 | 93.83 | 94.18 | 92.56 | 93.25 | 93.25 | 0.34% | 318,995 |
| Oct 14, 2025 | 92.59 | 93.62 | 91.64 | 92.93 | 92.93 | -0.91% | 209,935 |
| Oct 13, 2025 | 93.32 | 93.88 | 92.99 | 93.78 | 93.78 | 2.28% | 190,717 |
| Oct 10, 2025 | 94.87 | 95.16 | 91.69 | 91.69 | 91.69 | -3.26% | 288,277 |
| Oct 9, 2025 | 94.92 | 94.92 | 94.30 | 94.78 | 94.78 | -0.05% | 265,013 |
| Oct 8, 2025 | 94.18 | 94.83 | 94.16 | 94.83 | 94.83 | 1.00% | 381,083 |
| Oct 7, 2025 | 94.56 | 94.57 | 93.36 | 93.89 | 93.89 | -0.48% | 271,836 |
| Oct 6, 2025 | 94.14 | 94.58 | 93.89 | 94.34 | 94.34 | 0.45% | 290,307 |
| Oct 3, 2025 | 94.43 | 94.47 | 93.54 | 93.92 | 93.92 | -0.24% | 232,729 |
| Oct 2, 2025 | 94.54 | 94.54 | 93.71 | 94.15 | 94.15 | 0.23% | 295,021 |
| Oct 1, 2025 | 93.17 | 94.12 | 93.10 | 93.93 | 93.93 | 0.19% | 308,501 |
| Sep 30, 2025 | 93.45 | 93.79 | 93.06 | 93.75 | 93.75 | 0.19% | 335,136 |
| Sep 29, 2025 | 93.49 | 93.92 | 93.32 | 93.57 | 93.57 | 0.63% | 287,140 |
| Sep 26, 2025 | 92.81 | 93.04 | 92.25 | 92.98 | 92.98 | 0.39% | 253,790 |
| Sep 25, 2025 | 92.28 | 92.88 | 91.80 | 92.62 | 92.62 | -0.59% | 325,396 |
| Sep 24, 2025 | 93.92 | 93.92 | 92.77 | 93.17 | 93.17 | -0.45% | 332,177 |
| Sep 23, 2025 | 94.60 | 94.60 | 93.39 | 93.59 | 93.59 | -1.08% | 551,672 |
| Sep 22, 2025 | 93.77 | 94.71 | 93.71 | 94.61 | 94.61 | 0.70% | 2,558,328 |
| Sep 19, 2025 | 93.56 | 94.01 | 93.30 | 93.95 | 93.95 | 0.90% | 269,999 |
| Sep 18, 2025 | 93.09 | 93.56 | 92.80 | 93.11 | 93.11 | 0.66% | 346,226 |
| Sep 17, 2025 | 92.81 | 92.89 | 91.62 | 92.50 | 92.50 | -0.33% | 321,676 |
| Sep 16, 2025 | 93.03 | 93.04 | 92.63 | 92.81 | 92.81 | -0.13% | 468,611 |
| Sep 15, 2025 | 92.52 | 92.93 | 92.42 | 92.93 | 92.93 | 0.88% | 352,777 |
| Sep 12, 2025 | 92.10 | 92.30 | 91.93 | 92.12 | 92.12 | 0.11% | 269,263 |
| Sep 11, 2025 | 92.06 | 92.27 | 91.67 | 92.02 | 92.02 | 0.44% | 315,691 |
| Sep 10, 2025 | 91.88 | 92.06 | 91.30 | 91.62 | 91.62 | 0.74% | 432,877 |
| Sep 9, 2025 | 90.73 | 90.98 | 90.24 | 90.95 | 90.95 | 0.48% | 479,270 |
| Sep 8, 2025 | 90.30 | 90.78 | 90.30 | 90.52 | 90.52 | 0.79% | 199,730 |
| Sep 5, 2025 | 90.67 | 90.72 | 88.99 | 89.81 | 89.81 | -0.06% | 663,576 |
| Sep 4, 2025 | 89.13 | 89.86 | 88.90 | 89.86 | 89.86 | 1.03% | 330,228 |
| Sep 3, 2025 | 88.85 | 89.27 | 88.43 | 88.94 | 88.94 | 0.62% | 252,837 |
| Sep 2, 2025 | 87.69 | 88.46 | 87.38 | 88.39 | 88.39 | -0.72% | 267,974 |
| Aug 29, 2025 | 89.80 | 89.84 | 88.72 | 89.03 | 89.03 | -1.21% | 1,109,834 |
| Aug 28, 2025 | 89.55 | 90.23 | 89.39 | 90.12 | 90.12 | 0.77% | 243,814 |
| Aug 27, 2025 | 89.39 | 89.59 | 89.06 | 89.43 | 89.43 | 0.02% | 372,989 |
| Aug 26, 2025 | 88.89 | 89.45 | 88.64 | 89.41 | 89.41 | 0.64% | 452,909 |
| Aug 25, 2025 | 88.92 | 89.38 | 88.82 | 88.84 | 88.84 | -0.24% | 379,324 |
| Aug 22, 2025 | 87.77 | 89.37 | 87.60 | 89.05 | 89.05 | 1.50% | 262,167 |
| Aug 21, 2025 | 87.75 | 88.11 | 87.34 | 87.73 | 87.73 | -0.32% | 289,902 |
| Aug 20, 2025 | 88.25 | 88.25 | 86.76 | 88.01 | 88.01 | -0.46% | 365,463 |
| Aug 19, 2025 | 89.71 | 89.71 | 88.27 | 88.42 | 88.42 | -1.42% | 389,983 |
| Aug 18, 2025 | 89.57 | 89.77 | 89.39 | 89.69 | 89.69 | -0.01% | 445,973 |
| Aug 15, 2025 | 90.00 | 90.00 | 89.44 | 89.70 | 89.70 | -0.13% | 566,765 |
| Aug 14, 2025 | 89.54 | 90.11 | 89.44 | 89.82 | 89.82 | 0.03% | 428,664 |
| Aug 13, 2025 | 90.50 | 90.53 | 89.47 | 89.79 | 89.79 | -0.37% | 457,063 |
| Aug 12, 2025 | 89.41 | 90.13 | 89.04 | 90.12 | 90.12 | 1.33% | 391,554 |
| Aug 11, 2025 | 89.22 | 89.57 | 88.81 | 88.94 | 88.94 | -0.22% | 494,806 |
| Aug 8, 2025 | 88.98 | 89.29 | 88.80 | 89.14 | 89.14 | 0.47% | 556,197 |
| Aug 7, 2025 | 89.32 | 89.51 | 87.95 | 88.72 | 88.72 | 0.03% | 454,809 |
| Aug 6, 2025 | 87.92 | 88.80 | 87.73 | 88.69 | 88.69 | 1.21% | 296,917 |
| Aug 5, 2025 | 88.36 | 88.50 | 87.45 | 87.63 | 87.63 | -0.79% | 349,169 |
| Aug 4, 2025 | 87.44 | 88.33 | 87.33 | 88.33 | 88.33 | 1.93% | 424,640 |
| Aug 1, 2025 | 87.31 | 87.31 | 86.22 | 86.66 | 86.66 | -1.89% | 619,991 |
| Jul 31, 2025 | 89.80 | 89.80 | 88.20 | 88.33 | 88.33 | 0.32% | 356,356 |
| Jul 30, 2025 | 88.01 | 88.39 | 87.56 | 88.05 | 88.05 | 0.22% | 391,366 |
| Jul 29, 2025 | 88.57 | 88.69 | 87.76 | 87.86 | 87.86 | -0.51% | 303,508 |
| Jul 28, 2025 | 88.20 | 88.38 | 87.98 | 88.31 | 88.31 | 0.35% | 289,414 |
| Jul 25, 2025 | 87.70 | 88.18 | 87.67 | 88.00 | 88.00 | 0.57% | 291,409 |
| Jul 24, 2025 | 87.55 | 87.74 | 87.31 | 87.50 | 87.50 | 0.19% | 396,746 |
| Jul 23, 2025 | 87.01 | 87.33 | 86.62 | 87.33 | 87.33 | 0.75% | 322,769 |
| Jul 22, 2025 | 87.29 | 87.29 | 86.22 | 86.68 | 86.68 | -0.70% | 599,325 |
| Jul 21, 2025 | 87.19 | 87.64 | 87.13 | 87.29 | 87.29 | 0.20% | 403,528 |
| Jul 18, 2025 | 87.46 | 87.46 | 86.83 | 87.12 | 87.12 | 0.01% | 390,858 |
| Jul 17, 2025 | 86.72 | 87.21 | 86.61 | 87.11 | 87.11 | 0.57% | 696,869 |