Canada markets close in 1 hour

JPMorgan Active Growth ETF (JGRO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.46-0.16 (-0.23%)
As of 02:56PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202469.7069.7769.2969.4669.46109,771
May 06, 202468.7669.6268.6569.6269.62356,800
May 03, 202468.3668.4967.9968.3868.38429,600
May 02, 202467.1667.3866.3267.3067.30219,900
May 01, 202466.8167.8866.2866.6066.60143,100
Apr 30, 202467.9268.1566.8266.8466.84229,200
Apr 29, 202468.2668.2667.4967.9367.9395,200
Apr 26, 202467.5968.2167.4868.0068.00316,200
Apr 25, 202465.9266.9865.5666.8566.85209,100
Apr 24, 202468.0868.1366.9767.3067.30191,000
Apr 23, 202466.6667.6466.6667.5167.51300,000
Apr 22, 202466.1766.6565.4566.2466.24175,600
Apr 19, 202467.0067.0065.3465.6065.60499,300
Apr 18, 202467.7668.1467.1767.2367.23548,100
Apr 17, 202468.8668.8667.4467.6267.62432,800
Apr 16, 202468.4168.8168.0868.3968.39101,300
Apr 15, 202470.2670.2668.1968.3068.30243,000
Apr 12, 202470.1170.2369.3169.5869.58105,300
Apr 11, 202470.1570.8269.6570.7070.70133,500
Apr 10, 202469.3670.0169.2969.8569.85127,500
Apr 09, 202470.7870.7869.4570.2370.2392,400
Apr 08, 202470.7370.7370.3170.3970.39119,900
Apr 05, 202469.6970.7869.6870.5270.52103,200
Apr 04, 202470.9971.0969.2569.2969.29154,800
Apr 03, 202469.7670.5669.7170.2970.29200,400
Apr 02, 202469.6769.9369.3269.9269.9296,900
Apr 01, 202470.4370.6870.0770.3870.3867,500
Mar 28, 202470.4270.5470.1470.2170.21304,800
Mar 27, 202470.9770.9769.9670.4270.4295,100
Mar 26, 202471.0271.0270.4270.4670.4697,300
Mar 25, 202470.7870.9370.4370.7070.70102,600
Mar 22, 202470.8871.1270.6470.9470.94113,800
Mar 21, 202471.1671.3070.8570.8670.86111,300
Mar 20, 202469.7070.4669.4870.4670.4695,800
Mar 19, 202468.8569.5768.5169.5669.56106,300
Mar 18, 202469.4369.5469.0869.1269.12129,100
Mar 15, 202469.0869.0868.4868.6368.6370,900
Mar 14, 202469.8269.8669.1269.5169.51236,400
Mar 13, 202469.6669.6669.2069.4869.4896,300
Mar 12, 202468.8269.6768.4669.6569.65139,800
Mar 11, 202468.6768.6768.0068.2668.26112,900
Mar 08, 202470.0670.4968.6968.9468.94125,100
Mar 07, 202469.3869.9369.0269.8369.83134,500
Mar 06, 202469.1769.2068.6268.8168.81191,000
Mar 05, 202469.2769.2768.0468.4468.44108,900
Mar 04, 202469.8969.9769.6069.6369.63115,000
Mar 01, 202468.9369.7568.9369.7469.74618,400
Feb 29, 202468.4768.8568.0668.7468.74114,900
Feb 28, 202468.2268.2867.9568.1368.1395,300
Feb 27, 202468.4568.4568.0168.3968.3990,300
Feb 26, 202468.4768.6168.2568.2868.2880,100
Feb 23, 202468.7368.8468.0268.2968.29134,800
Feb 22, 202467.7068.5067.6768.4168.41428,300
Feb 21, 202466.0066.1465.5866.1466.14109,600
Feb 20, 202467.0067.0865.9866.5066.50143,600
Feb 16, 202467.8167.9367.2467.3467.3496,900
Feb 15, 202467.7667.7667.2867.7567.75134,700
Feb 14, 202467.1267.6466.8467.6067.60109,000
Feb 13, 202466.1466.8565.8366.4766.4798,500
Feb 12, 202467.8668.0167.2767.4467.4483,000
Feb 09, 202467.3867.9367.2967.8267.82115,200
Feb 08, 202467.0167.2066.9667.1367.13135,900
Feb 07, 202466.3366.9766.1966.9066.90188,600
Feb 06, 202466.2766.2765.4265.9265.92105,900
Feb 05, 202466.1166.1265.4165.9765.97122,900
Feb 02, 202465.1666.1964.9666.0366.03118,900
Feb 01, 202463.8864.3463.7264.3364.33160,500
Jan 31, 202464.0864.1663.2663.3163.31142,800
Jan 30, 202464.8464.8664.4464.5864.58118,000
Jan 29, 202464.1264.8164.0364.8164.8199,700
Jan 26, 202464.0164.2963.8664.0264.02163,100
Jan 25, 202464.2664.3163.6564.0464.04105,100
Jan 24, 202464.1864.4963.8363.8763.87128,200
Jan 23, 202463.5263.5263.0763.4563.45212,600
Jan 22, 202463.4663.6363.1963.3163.31136,000
Jan 19, 202462.4963.0962.3263.0963.09137,500
Jan 18, 202461.8662.1861.6262.1062.1089,200
Jan 17, 202461.2561.4460.7961.4161.41139,300
Jan 16, 202461.7261.9661.4861.7661.76146,400
Jan 12, 202461.8962.0261.6561.8161.81211,900
Jan 11, 202461.8361.9161.0461.7461.74117,300
Jan 10, 202461.0061.6560.9961.5461.54175,400
Jan 09, 202460.3560.9660.2060.8460.84112,800
Jan 08, 202459.6460.6459.6060.6460.64160,900
Jan 05, 202459.2959.7959.2259.4359.43114,200
Jan 04, 202459.4159.8459.2859.2959.29281,500
Jan 03, 202459.7059.8359.4359.5159.5170,600
Jan 02, 202460.5760.6059.7460.1160.1163,100
Dec 29, 202361.3861.4760.8461.0961.0971,700
Dec 28, 202361.4861.5361.3261.3861.3874,900
Dec 28, 20230.007 Dividend
Dec 27, 202361.2461.3861.1361.3761.3676,600
Dec 26, 202360.9861.2760.9861.1561.1494,200
Dec 22, 202361.1461.1660.7560.9560.9478,200
Dec 21, 202360.8260.9660.4760.9560.9475,800
Dec 20, 202361.0861.3760.2160.2460.23124,500
Dec 19, 202360.9061.1260.9061.1261.1155,700
Dec 19, 20230.097 Dividend
Dec 18, 202360.5361.0060.5360.8860.78131,100
Dec 15, 202360.1960.5660.1960.3960.2984,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...