J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Growth ETF (JGRO) Historical Stock Data
93.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JGRO is down -0.07% a day on average. There have been 18 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Growth ETF closed green and 12 days where JGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 93.67 | 93.53 | ↓$0.14 (-0.15%) | 93.28 | 93.74 | 323.01K |
| 2025-12-19 | 92.18 | 93.02 | ↑$0.84 (0.91%) | 92.12 | 93.04 | 371.71K |
| 2025-12-18 | 91.69 | 91.65 | ↓$0.04 (-0.04%) | 91.37 | 92.26 | 457.78K |
| 2025-12-17 | 92.69 | 90.74 | ↓$1.95 (-2.10%) | 90.73 | 92.69 | 406.05K |
| 2025-12-16 | 91.88 | 92.50 | ↑$0.62 (0.67%) | 91.78 | 92.71 | 373.74K |
| 2025-12-15 | 93.62 | 92.41 | ↓$1.21 (-1.29%) | 92.38 | 93.62 | 555.23K |
| 2025-12-12 | 94.29 | 92.98 | ↓$1.31 (-1.39%) | 92.46 | 94.33 | 475.65K |
| 2025-12-11 | 94.19 | 94.69 | ↑$0.50 (0.53%) | 93.43 | 94.79 | 338.12K |
| 2025-12-10 | 94.53 | 94.90 | ↑$0.37 (0.39%) | 94.06 | 95.13 | 727.45K |
| 2025-12-09 | 94.51 | 94.76 | ↑$0.25 (0.26%) | 94.30 | 94.91 | 356.97K |
| 2025-12-08 | 94.98 | 94.72 | ↓$0.26 (-0.27%) | 94.33 | 95.15 | 474.14K |
| 2025-12-05 | 94.67 | 94.68 | ↑$0.01 (0.01%) | 94.35 | 95.08 | 399.17K |
| 2025-12-04 | 94.48 | 94.47 | ↓$0.01 (-0.01%) | 93.91 | 94.48 | 307.30K |
| 2025-12-03 | 93.77 | 94.14 | ↑$0.37 (0.39%) | 93.38 | 94.33 | 278.65K |
| 2025-12-02 | 94.02 | 94.07 | ↑$0.05 (0.05%) | 93.74 | 94.65 | 373.59K |
| 2025-12-01 | 93.26 | 93.57 | ↑$0.31 (0.33%) | 93.01 | 93.96 | 282.28K |
| 2025-11-28 | 93.62 | 94.03 | ↑$0.41 (0.44%) | 93.61 | 94.07 | 222.69K |
| 2025-11-26 | 93.30 | 93.49 | ↑$0.19 (0.20%) | 93.04 | 93.81 | 299.88K |
| 2025-11-25 | 91.79 | 92.70 | ↑$0.91 (0.99%) | 90.78 | 92.86 | 476.83K |
| 2025-11-24 | 90.43 | 92.05 | ↑$1.62 (1.79%) | 90.43 | 92.14 | 419.95K |
| 2025-11-21 | 89.71 | 89.78 | ↑$0.07 (0.08%) | 88.39 | 90.76 | 528.27K |
| 2025-11-20 | 93.40 | 89.47 | ↓$3.93 (-4.21%) | 89.35 | 93.71 | 375.83K |
| 2025-11-19 | 90.99 | 91.49 | ↑$0.50 (0.55%) | 90.60 | 92.22 | 336.24K |
| 2025-11-18 | 91.01 | 90.82 | ↓$0.19 (-0.21%) | 90.02 | 91.61 | 385.41K |
| 2025-11-17 | 92.04 | 91.75 | ↓$0.29 (-0.32%) | 91.07 | 92.86 | 317.99K |
| 2025-11-14 | 90.75 | 92.53 | ↑$1.78 (1.96%) | 90.46 | 93.19 | 291.07K |
| 2025-11-13 | 94.07 | 92.24 | ↓$1.83 (-1.95%) | 91.87 | 94.07 | 300.18K |
| 2025-11-12 | 95.20 | 94.61 | ↓$0.59 (-0.62%) | 94.09 | 95.20 | 223.04K |
| 2025-11-11 | 94.72 | 94.86 | ↑$0.14 (0.15%) | 94.09 | 94.96 | 249.37K |
| 2025-11-10 | 94.45 | 95.15 | ↑$0.70 (0.74%) | 94.16 | 95.29 | 294.91K |
Create an account or log in to view more rows.
$JGRO LOADING UP HERE!
$JGRO if your selling dont regret it later
$JGRO CHUG CHUG CHUG
$JGRO Dip buyers are going to get wrecked
$JGRO what a horse shit show!
$JGRO yeah we're going green today
$JGRO somebody knows something
$JGRO Holding
$JGRO bear trap dude
$JGRO hows short doing? Keep short pls
we need your money.