J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Growth ETF (JGRO) Historical Stock Data
66.77 ↓0.53 (-0.79%)
As of April 25, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, JGRO is down -0.33% a day on average. There have been 10 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Growth ETF closed green and 20 days where JGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 68.08 | 67.30 | ↓$0.78 (-1.15%) | 66.99 | 68.09 | 190.96K |
| 2024-04-23 | 66.66 | 67.51 | ↑$0.85 (1.28%) | 66.66 | 67.64 | 299.97K |
| 2024-04-22 | 66.17 | 66.24 | ↑$0.07 (0.11%) | 65.45 | 66.65 | 175.57K |
| 2024-04-19 | 67.00 | 65.60 | ↓$1.40 (-2.09%) | 65.35 | 67.00 | 499.32K |
| 2024-04-18 | 67.76 | 67.23 | ↓$0.53 (-0.78%) | 67.17 | 68.14 | 548.05K |
| 2024-04-17 | 68.86 | 67.62 | ↓$1.24 (-1.80%) | 67.44 | 68.86 | 432.71K |
| 2024-04-16 | 68.41 | 68.39 | ↓$0.02 (-0.03%) | 68.08 | 68.81 | 101.28K |
| 2024-04-15 | 70.26 | 68.30 | ↓$1.96 (-2.79%) | 68.19 | 70.26 | 243K |
| 2024-04-12 | 70.11 | 69.58 | ↓$0.53 (-0.76%) | 69.31 | 70.23 | 105.30K |
| 2024-04-11 | 70.15 | 70.70 | ↑$0.55 (0.78%) | 69.72 | 70.82 | 133.55K |
| 2024-04-10 | 69.36 | 69.85 | ↑$0.49 (0.71%) | 69.29 | 70.01 | 127.51K |
| 2024-04-09 | 70.78 | 70.23 | ↓$0.55 (-0.78%) | 69.45 | 70.78 | 92.42K |
| 2024-04-08 | 70.73 | 70.39 | ↓$0.34 (-0.48%) | 70.31 | 70.73 | 119.86K |
| 2024-04-05 | 69.69 | 70.52 | ↑$0.83 (1.19%) | 69.68 | 70.77 | 103.23K |
| 2024-04-04 | 70.99 | 69.29 | ↓$1.70 (-2.39%) | 69.25 | 71.09 | 154.79K |
| 2024-04-03 | 69.76 | 70.29 | ↑$0.53 (0.76%) | 69.72 | 70.56 | 200.35K |
| 2024-04-02 | 69.67 | 69.92 | ↑$0.25 (0.36%) | 69.32 | 69.92 | 96.92K |
| 2024-04-01 | 70.43 | 70.38 | ↓$0.05 (-0.07%) | 70.08 | 70.68 | 67.53K |
| 2024-03-28 | 70.42 | 70.21 | ↓$0.21 (-0.30%) | 70.14 | 70.54 | 304.82K |
| 2024-03-27 | 70.97 | 70.42 | ↓$0.55 (-0.77%) | 69.97 | 70.97 | 95.05K |
| 2024-03-26 | 71.02 | 70.46 | ↓$0.56 (-0.79%) | 70.44 | 71.02 | 97.33K |
| 2024-03-25 | 70.78 | 70.70 | ↓$0.08 (-0.11%) | 70.43 | 70.93 | 102.56K |
| 2024-03-22 | 70.88 | 70.94 | ↑$0.06 (0.08%) | 70.64 | 71.12 | 113.85K |
| 2024-03-21 | 71.16 | 70.86 | ↓$0.30 (-0.42%) | 70.86 | 71.30 | 111.29K |
| 2024-03-20 | 69.70 | 70.46 | ↑$0.76 (1.09%) | 69.48 | 70.46 | 95.83K |
| 2024-03-19 | 68.85 | 69.56 | ↑$0.71 (1.03%) | 68.51 | 69.57 | 106.26K |
| 2024-03-18 | 69.43 | 69.12 | ↓$0.31 (-0.45%) | 69.08 | 69.54 | 129.06K |
| 2024-03-15 | 69.08 | 68.63 | ↓$0.45 (-0.65%) | 68.48 | 69.08 | 70.95K |
| 2024-03-14 | 69.82 | 69.51 | ↓$0.31 (-0.44%) | 69.12 | 69.86 | 236.35K |
| 2024-03-13 | 69.66 | 69.48 | ↓$0.18 (-0.26%) | 69.20 | 69.66 | 96.32K |
Create an account or log in to view more rows.
$JGRO watch for another rejection up here
$JGRO Take it Bears !
$JGRO bounce it!!
$JGRO Fuk the 1% even though i feel like the 1%
$JGRO whats the target for Friday close?
$JGRO cup and handle forming
$JGRO good times
$JGRO Shorts are calling in all the favors
$JGRO The United States stock market is going to crash.
$JGRO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this