JPMorgan Active Growth ETF JGRO
88.85 USD -0.94 (-1.05%)
Regular-session close
88.85 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
87.87 Day range 90.18
81.53 52-week range 99.50
- YTD
- -4.26%
- 1 year
- -3.68%
JGRO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.18 | 90.18 | 87.87 | 88.85 | -0.94 | -1.05% | 540,918 |
| Nov 12, 2026 | 88.58 | 90.48 | 88.55 | 89.79 | -0.33 | -0.37% | 478,186 |
| Nov 11, 2026 | 89.90 | 90.82 | 89.48 | 90.12 | +1.73 | +1.96% | 459,600 |
| Nov 10, 2026 | 88.24 | 89.18 | 87.48 | 88.39 | -0.48 | -0.54% | 538,600 |
| Nov 9, 2026 | 87.07 | 89.22 | 87.00 | 88.87 | +2.36 | +2.73% | 765,000 |
| Nov 6, 2026 | 86.66 | 87.53 | 86.33 | 86.51 | +1.00 | +1.17% | 988,600 |
| Nov 5, 2026 | 90.10 | 90.12 | 85.43 | 85.51 | -5.52 | -6.06% | 1,084,400 |
| Nov 4, 2026 | 90.95 | 91.90 | 90.59 | 91.03 | +0.44 | +0.49% | 487,100 |
| Nov 3, 2026 | 90.29 | 91.04 | 90.13 | 90.59 | +0.80 | +0.89% | 713,500 |
| Nov 2, 2026 | 91.52 | 91.97 | 89.68 | 89.79 | -1.26 | -1.38% | 802,200 |
| Oct 30, 2026 | 91.91 | 92.07 | 90.17 | 91.05 | -2.66 | -2.84% | 628,200 |
| Oct 29, 2026 | 93.43 | 94.03 | 93.22 | 93.71 | -1.13 | -1.19% | 386,000 |
| Oct 28, 2026 | 94.75 | 95.04 | 94.42 | 94.84 | +0.59 | +0.63% | 429,400 |
| Oct 27, 2026 | 93.51 | 94.51 | 93.43 | 94.25 | +1.13 | +1.21% | 362,300 |
| Oct 26, 2026 | 92.61 | 93.57 | 92.47 | 93.12 | +0.85 | +0.92% | 387,500 |
| Oct 23, 2026 | 91.92 | 92.73 | 91.62 | 92.27 | -0.06 | -0.06% | 485,200 |
| Oct 22, 2026 | 93.58 | 93.71 | 92.01 | 92.33 | -2.57 | -2.71% | 544,100 |
| Oct 21, 2026 | 94.48 | 95.10 | 94.15 | 94.90 | +0.98 | +1.04% | 405,900 |
| Oct 20, 2026 | 93.69 | 94.62 | 93.14 | 93.92 | -0.01 | -0.01% | 289,600 |
| Oct 19, 2026 | 94.21 | 94.65 | 93.77 | 93.93 | +0.73 | +0.78% | 532,500 |
| Oct 16, 2026 | 95.30 | 95.30 | 92.83 | 93.20 | -2.07 | -2.17% | 454,600 |
| Oct 15, 2026 | 94.14 | 95.45 | 93.88 | 95.27 | -0.14 | -0.15% | 648,500 |
| Oct 14, 2026 | 96.73 | 97.09 | 95.11 | 95.41 | -2.03 | -2.08% | 385,300 |
| Oct 13, 2026 | 97.10 | 97.54 | 96.92 | 97.44 | -0.13 | -0.13% | 486,400 |
| Oct 12, 2026 | 98.20 | 98.20 | 97.39 | 97.57 | -0.74 | -0.75% | 225,800 |
| Oct 9, 2026 | 97.96 | 98.42 | 97.71 | 98.31 | +0.90 | +0.92% | 393,400 |
| Oct 8, 2026 | 98.04 | 98.34 | 96.99 | 97.41 | -1.12 | -1.14% | 1,017,200 |
| Oct 7, 2026 | 98.32 | 98.57 | 98.00 | 98.53 | -0.48 | -0.48% | 731,000 |
| Oct 6, 2026 | 99.20 | 99.50 | 98.96 | 99.01 | +0.47 | +0.48% | 570,100 |
| Oct 5, 2026 | 97.82 | 98.75 | 97.68 | 98.54 | +0.85 | +0.87% | 527,100 |
| Oct 2, 2026 | 97.81 | 98.23 | 97.44 | 97.69 | +1.02 | +1.06% | 573,300 |
| Oct 1, 2026 | 97.00 | 97.00 | 96.14 | 96.67 | +0.09 | +0.09% | 407,400 |
| Sep 30, 2026 | 96.96 | 97.57 | 96.55 | 96.58 | -0.03 | -0.03% | 947,700 |
| Sep 29, 2026 | 97.03 | 97.03 | 96.34 | 96.61 | -0.01 | -0.01% | 664,300 |
| Sep 28, 2026 | 96.80 | 97.15 | 96.09 | 96.62 | -0.56 | -0.58% | 381,900 |
| Sep 25, 2026 | 97.10 | 97.29 | 96.57 | 97.18 | +0.27 | +0.28% | 492,100 |
| Sep 24, 2026 | 95.82 | 96.99 | 95.82 | 96.91 | +0.25 | +0.26% | 845,300 |
| Sep 23, 2026 | 97.28 | 97.38 | 96.34 | 96.66 | -0.78 | -0.80% | 359,700 |
| Sep 22, 2026 | 97.07 | 97.62 | 96.96 | 97.44 | +0.37 | +0.38% | 659,300 |
| Sep 21, 2026 | 95.61 | 97.22 | 95.48 | 97.07 | +2.08 | +2.19% | 476,900 |
| Sep 18, 2026 | 95.04 | 95.04 | 94.36 | 94.99 | +0.39 | +0.41% | 341,100 |
| Sep 17, 2026 | 94.41 | 94.69 | 94.15 | 94.60 | +1.57 | +1.69% | 422,400 |
| Sep 16, 2026 | 93.46 | 93.99 | 92.43 | 93.03 | 0.00 | 0.00% | 555,900 |
| Sep 15, 2026 | 93.28 | 93.38 | 92.78 | 93.03 | -0.29 | -0.31% | 346,300 |
| Sep 14, 2026 | 92.77 | 93.71 | 92.61 | 93.32 | -0.60 | -0.64% | 277,000 |
| Sep 11, 2026 | 94.15 | 94.43 | 93.92 | 93.92 | +0.65 | +0.70% | 594,300 |
| Sep 10, 2026 | 93.10 | 93.62 | 93.04 | 93.27 | -0.78 | -0.83% | 531,800 |
| Sep 9, 2026 | 94.16 | 94.30 | 93.82 | 94.05 | -0.34 | -0.36% | 464,800 |
| Sep 8, 2026 | 94.62 | 94.75 | 94.18 | 94.39 | -0.29 | -0.31% | 425,900 |
| Sep 4, 2026 | 94.70 | 95.01 | 94.42 | 94.68 | +0.04 | +0.04% | 364,500 |
| Sep 3, 2026 | 94.01 | 94.80 | 93.78 | 94.64 | +1.16 | +1.24% | 528,100 |
| Sep 2, 2026 | 93.19 | 93.60 | 92.98 | 93.48 | +0.40 | +0.43% | 405,100 |
| Sep 1, 2026 | 93.28 | 93.62 | 92.76 | 93.08 | -1.09 | -1.16% | 554,900 |
| Aug 31, 2026 | 93.97 | 94.29 | 93.70 | 94.17 | -0.07 | -0.07% | 425,700 |
| Aug 28, 2026 | 95.25 | 95.37 | 94.14 | 94.24 | -1.07 | -1.12% | 349,800 |
| Aug 27, 2026 | 94.79 | 95.44 | 94.60 | 95.31 | +1.64 | +1.75% | 612,100 |
| Aug 26, 2026 | 93.55 | 93.89 | 93.36 | 93.67 | -0.10 | -0.11% | 450,700 |
| Aug 25, 2026 | 93.92 | 94.05 | 93.38 | 93.77 | +0.60 | +0.64% | 519,300 |
| Aug 24, 2026 | 93.81 | 93.81 | 92.96 | 93.17 | -1.04 | -1.10% | 417,000 |
| Aug 21, 2026 | 94.35 | 94.35 | 93.73 | 94.21 | +0.47 | +0.50% | 290,500 |
| Aug 20, 2026 | 94.07 | 94.42 | 93.62 | 93.74 | -0.69 | -0.73% | 302,300 |
| Aug 19, 2026 | 95.49 | 95.49 | 94.02 | 94.43 | -0.72 | -0.76% | 580,500 |
| Aug 18, 2026 | 95.57 | 95.95 | 94.86 | 95.15 | -1.88 | -1.94% | 567,100 |
| Aug 17, 2026 | 97.09 | 97.56 | 96.91 | 97.03 | +0.25 | +0.26% | 591,600 |
| Aug 14, 2026 | 97.04 | 97.15 | 96.39 | 96.78 | -0.09 | -0.09% | 495,000 |
65 days, newest first. Daily bars as drawn on the JGRO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.