Dark

JGRO
JPMorgan Active Growth ETF
stock NYSE ETF

At Close

Apr 2, 2026 3:59:30 PM EDT

85.41USD+0.035%(+0.03)703,795

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 8:01:30 AM EDT

83.61USD-2.073%(-1.77)480

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	83.9200	85.715000	83.799400	85.4500	+0.082%	703,795	0.000%
2026-04-01	85.1900	85.870000	85.005000	85.3800	+1.018%	576,881	+0.082%
2026-03-31	82.4700	84.670000	82.470000	84.5200	+3.667%	620,648	+1.100%
2026-03-30	82.6900	82.725000	81.160000	81.5300	-0.597%	670,125	+4.808%
2026-03-27	83.1700	83.170000	81.870000	82.0200	-1.808%	764,559	+4.182%
2026-03-26	84.8900	85.085000	83.520000	83.5300	-2.418%	860,833	+2.299%
2026-03-25	85.6800	86.070000	85.415000	85.6000	+0.884%	342,748	-0.175%
2026-03-24	84.7200	85.312100	84.479900	84.8500	-0.539%	440,585	+0.707%
2026-03-23	85.3800	86.180000	85.040000	85.3100	+1.535%	1,007,767	+0.164%
2026-03-20	85.3700	85.370000	83.560000	84.0200	-1.880%	340,645	+1.702%
2026-03-19	85.1900	85.960000	84.810000	85.6300	-0.291%	388,372	-0.210%
2026-03-18	86.7700	86.980000	85.840000	85.8800	-1.321%	414,415	-0.501%
2026-03-17	87.1700	87.405000	86.800000	87.0300	+0.242%	479,111	-1.815%
2026-03-16	86.5600	87.280000	86.510000	86.8200	+1.224%	942,197	-1.578%
2026-03-13	86.9100	87.260000	85.680000	85.7700	-0.958%	460,362	-0.373%
2026-03-12	87.3800	87.380000	86.490000	86.6000	-1.680%	424,148	-1.328%
2026-03-11	88.1800	88.635000	87.660100	88.0800	-0.034%	356,043	-2.986%
2026-03-10	88.1000	88.889000	87.857500	88.1100	+0.034%	396,140	-3.019%
2026-03-09	86.0800	88.230000	85.840000	88.0800	+1.451%	650,087	-2.986%
2026-03-06	86.9250	87.490000	86.580000	86.8200	-1.375%	504,620	-1.578%
2026-03-05	88.2300	88.570000	87.140000	88.0300	-0.722%	397,899	-2.931%
2026-03-04	88.1600	88.900100	87.950000	88.6700	+0.865%	516,959	-3.631%
2026-03-03	87.1900	88.184000	86.400000	87.9100	-0.991%	592,610	-2.798%
2026-03-02	87.5100	89.080000	87.495300	88.7900	+0.147%	506,958	-3.762%
2026-02-27	88.2900	88.770000	88.119500	88.6600	-0.739%	443,625	-3.621%
2026-02-26	90.1100	90.110000	88.480000	89.3200	-0.899%	692,867	-4.333%
2026-02-25	89.7000	90.220000	89.700000	90.1300	+1.020%	696,789	-5.192%
2026-02-24	88.3800	89.340000	87.995400	89.2200	+0.871%	515,909	-4.226%
2026-02-23	89.3200	89.535000	88.150000	88.4500	-1.173%	409,331	-3.392%
2026-02-20	88.4900	89.684500	88.401200	89.5000	+0.845%	753,567	-4.525%
2026-02-19	88.5400	88.999900	88.200000	88.7500	-0.034%	505,267	-3.718%
2026-02-18	88.3800	89.272800	88.260000	88.7800	+0.612%	617,966	-3.751%
2026-02-17	87.4600	88.600000	87.020000	88.2400	+0.398%	828,730	-3.162%
2026-02-13	88.2500	88.630000	87.432700	87.8900	-0.363%	520,881	-2.776%
2026-02-12	90.2600	90.285000	88.040000	88.2100	-1.924%	526,082	-3.129%
2026-02-11	90.8000	90.915000	89.460000	89.9400	-0.222%	502,421	-4.992%
2026-02-10	90.6800	90.850000	90.060000	90.1400	-0.332%	554,221	-5.203%
2026-02-09	89.3800	90.770000	89.380000	90.4400	+0.983%	657,146	-5.517%
2026-02-06	88.1400	89.750000	88.010000	89.5600	+2.413%	1,034,287	-4.589%
2026-02-05	87.8400	88.530000	87.210000	87.4500	-1.276%	906,022	-2.287%
2026-02-04	90.1100	90.110000	87.630100	88.5800	-1.742%	432,502	-3.534%
2026-02-03	91.7900	91.840000	89.266700	90.1500	-1.551%	401,226	-5.214%
2026-02-02	90.9100	91.920000	90.860000	91.5700	+0.329%	694,349	-6.683%
2026-01-30	91.7700	92.118800	90.880000	91.2700	-0.858%	780,446	-6.377%
2026-01-29	92.6000	92.600000	90.450000	92.0600	-0.680%	870,065	-7.180%
2026-01-28	93.1900	93.209900	92.450000	92.6900	-0.226%	528,666	-7.811%
2026-01-27	92.6800	93.170000	92.580000	92.9000	+0.770%	561,068	-8.019%
2026-01-26	91.7000	92.500000	91.645000	92.1900	+0.556%	877,420	-7.311%
2026-01-23	91.4500	92.010000	91.215000	91.6800	+0.328%	404,662	-6.795%
2026-01-22	91.4900	91.610000	90.931300	91.3800	+0.783%	550,260	-6.489%
2026-01-21	90.3800	91.330000	89.710000	90.6700	+0.566%	869,234	-5.757%
2026-01-20	90.7100	91.220000	90.020000	90.1600	-2.435%	983,604	-5.224%
2026-01-16	92.9600	93.070000	92.284800	92.4100	-0.216%	357,191	-7.532%
2026-01-15	93.2000	93.343297	92.460000	92.6100	+0.141%	538,435	-7.731%
2026-01-14	93.1400	93.141000	91.770000	92.4800	-1.281%	367,167	-7.602%
2026-01-13	93.6800	93.989900	93.135000	93.6800	-0.043%	807,125	-8.785%
2026-01-12	92.7700	93.990000	92.770000	93.7200	+0.429%	661,243	-8.824%
2026-01-09	93.0200	93.500000	92.610000	93.3200	+0.615%	529,054	-8.433%
2026-01-08	93.6100	93.610000	92.350000	92.7500	-1.119%	871,336	-7.871%
2026-01-07	93.7100	94.429900	93.540000	93.8000	+0.214%	385,260	-8.902%
2026-01-06	93.3500	93.636300	92.865000	93.6000	+0.397%	383,533	-8.707%
2026-01-05	93.1800	93.531700	93.010000	93.2300	+0.561%	633,431	-8.345%
2026-01-02	93.5500	93.820000	92.170000	92.7100	-0.097%	575,599	-7.831%
2025-12-31	93.6300	93.630000	92.780000	92.8000	-0.738%	233,087	-7.920%
2025-12-30	93.6900	93.860000	93.470000	93.4900	-0.299%	411,166	-8.600%
2025-12-29	93.7700	94.020000	93.480000	93.7700	-0.604%	218,464	-8.873%
2025-12-26	94.4900	94.569900	94.150000	94.3400	-0.021%	185,141	-9.423%
2025-12-24	94.0500	94.360000	93.981600	94.3600	+0.212%	331,221	-9.443%
2025-12-23	93.3500	94.160000	93.300000	94.1600	+0.674%	325,573	-9.250%
2025-12-22	93.6700	93.740000	93.280000	93.5300	+0.548%	323,742	-8.639%
2025-12-19	92.1800	93.045000	92.110000	93.0200	+1.495%	380,091	-8.138%
2025-12-18	91.6900	92.260000	91.370000	91.6500	+1.003%	459,657	-6.765%
2025-12-17	92.6900	92.692200	90.710000	90.7400	-1.903%	426,565	-5.830%
2025-12-16	91.8800	92.706300	91.740000	92.5000	+0.097%	376,475	-7.622%
2025-12-15	93.6200	93.620000	92.360000	92.4100	-0.613%	553,985	-7.532%
2025-12-12	94.2900	94.325000	92.460000	92.9800	-1.806%	492,404	-8.099%
2025-12-11	94.1900	94.788500	93.430000	94.6900	-0.221%	338,116	-9.758%
2025-12-10	94.5300	95.140000	94.061400	94.9000	+0.148%	730,515	-9.958%
2025-12-09	94.5100	94.910000	94.300000	94.7600	+0.042%	358,520	-9.825%
2025-12-08	94.9800	95.151700	94.320000	94.7200	+0.042%	477,436	-9.787%
2025-12-05	94.6700	95.080000	94.350000	94.6800	+0.222%	397,773	-9.749%
2025-12-04	94.4800	94.480000	93.905000	94.4700	+0.351%	308,535	-9.548%
2025-12-03	93.7700	94.330000	93.380000	94.1400	+0.074%	278,525	-9.231%
2025-12-02	94.0200	94.660000	93.720000	94.0700	+0.534%	375,035	-9.163%
2025-12-01	93.2600	93.959900	93.010000	93.5700	-0.489%	284,338	-8.678%
2025-11-28	93.6200	94.068000	93.610000	94.0300	+0.578%	222,211	-9.125%
2025-11-26	93.3000	93.810000	93.040000	93.4900	+0.852%	300,769	-8.600%
2025-11-25	91.7900	92.856300	90.780000	92.7000	+0.706%	474,669	-7.821%
2025-11-24	90.4300	92.180000	90.430000	92.0500	+2.528%	420,210	-7.170%
2025-11-21	89.7100	90.770000	88.350000	89.7800	+0.346%	539,797	-4.823%
2025-11-20	93.4000	93.707583	89.350000	89.4700	-2.208%	1,054,260	-4.493%
2025-11-19	90.9900	92.219000	90.599000	91.4900	+0.738%	336,134	-6.602%
2025-11-18	91.0100	91.610000	90.010000	90.8200	-1.014%	386,307	-5.913%
2025-11-17	92.0400	92.860000	91.065000	91.7500	-0.843%	318,748	-6.866%
2025-11-14	90.7500	93.190000	90.450000	92.5300	+0.314%	289,883	-7.652%
2025-11-13	94.0700	94.070000	91.870000	92.2400	-2.505%	303,195	-7.361%
2025-11-12	95.2000	95.200000	94.090100	94.6100	-0.264%	224,207	-9.682%
2025-11-11	94.7200	94.969900	94.090000	94.8600	-0.305%	250,438	-9.920%
2025-11-10	94.4500	95.290000	94.160000	95.1500	+2.235%	295,626	-10.194%
2025-11-07	92.4800	93.110000	91.210000	93.0700	-0.193%	527,852	-8.187%
2025-11-06	94.7000	94.700000	92.890300	93.2500	-1.749%	370,778	-8.365%
2025-11-05	94.6100	95.570000	94.375000	94.9100	+0.275%	302,442	-9.967%
2025-11-04	95.0700	95.810000	94.522100	94.6500	-1.897%	294,697	-9.720%
2025-11-03	97.0400	97.145000	96.190000	96.4800	+0.083%	398,022	-11.432%
2025-10-31	97.1700	97.180000	95.955000	96.4000	+0.459%	1,571,252	-11.359%
2025-10-30	96.6700	97.045000	95.950000	95.9600	-1.801%	422,641	-10.952%
2025-10-29	97.7000	97.910000	96.940000	97.7200	+0.504%	460,419	-12.556%
2025-10-28	96.9800	97.520000	96.675000	97.2300	+0.819%	506,824	-12.116%
2025-10-27	96.0400	96.510000	95.892000	96.4400	+1.655%	384,915	-11.396%
2025-10-24	94.8100	95.170000	94.680000	94.8700	+0.904%	316,034	-9.929%
2025-10-23	93.1200	94.150000	93.010000	94.0200	+0.999%	242,734	-9.115%
2025-10-22	94.0400	94.110000	92.220000	93.0900	-0.947%	231,366	-8.207%
2025-10-21	94.1500	94.162200	93.695000	93.9800	-0.043%	260,895	-9.076%
2025-10-20	93.4800	94.280000	93.480000	94.0200	+0.988%	357,404	-9.115%
2025-10-17	92.4500	93.280000	91.960000	93.1000	+0.334%	239,891	-8.217%
2025-10-16	93.7300	94.120000	92.260000	92.7900	-0.493%	285,373	-7.910%
2025-10-15	93.8300	94.177400	92.557600	93.2500	+0.344%	318,995	-8.365%
2025-10-14	92.5900	93.615000	91.640000	92.9300	-0.906%	209,935	-8.049%
2025-10-13	93.3200	93.880000	92.990000	93.7800	+2.279%	190,717	-8.882%
2025-10-10	94.8700	95.159400	91.690000	91.6900	-3.260%	288,277	-6.806%
2025-10-09	94.9200	94.920000	94.300000	94.7800	-0.053%	265,013	-9.844%
2025-10-08	94.1800	94.830000	94.155000	94.8300	+1.001%	381,083	-9.891%
2025-10-07	94.5600	94.570000	93.360000	93.8900	-0.477%	271,836	-8.989%
2025-10-06	94.1400	94.580000	93.885000	94.3400	+0.447%	290,307	-9.423%
2025-10-03	94.4300	94.472900	93.539900	93.9200	-0.244%	232,729	-9.018%
2025-10-02	94.5400	94.540000	93.710000	94.1500	+0.234%	295,021	-9.241%
2025-10-01	93.1700	94.121800	93.100000	93.9300	+0.192%	308,501	-9.028%
2025-09-30	93.4500	93.790000	93.060000	93.7500	+0.192%	335,136	-8.853%
2025-09-29	93.4900	93.914800	93.320000	93.5700	+0.635%	287,140	-8.678%
2025-09-26	92.8100	93.036600	92.245800	92.9800	+0.389%	253,790	-8.099%
2025-09-25	92.2800	92.880000	91.800000	92.6200	-0.590%	325,396	-7.741%
2025-09-24	93.9200	93.920000	92.765000	93.1700	-0.449%	332,177	-8.286%
2025-09-23	94.6000	94.600000	93.390000	93.5900	-1.078%	551,672	-8.698%
2025-09-22	93.7700	94.710000	93.711900	94.6100	+0.703%	2,558,328	-9.682%
2025-09-19	93.5600	94.012400	93.300000	93.9500	+0.902%	269,999	-9.047%
2025-09-18	93.0900	93.559400	92.802000	93.1100	+0.659%	346,226	-8.227%
2025-09-17	92.8100	92.887600	91.622800	92.5000	-0.334%	321,676	-7.622%
2025-09-16	93.0300	93.040000	92.630000	92.8100	-0.129%	468,611	-7.930%
2025-09-15	92.5200	92.930000	92.420000	92.9300	+0.879%	352,777	-8.049%
2025-09-12	92.1000	92.299200	91.925000	92.1200	+0.109%	269,263	-7.241%
2025-09-11	92.0600	92.269800	91.670000	92.0200	+0.437%	315,691	-7.140%
2025-09-10	91.8800	92.060000	91.300000	91.6200	+0.737%	432,877	-6.734%
2025-09-09	90.7300	90.980000	90.240000	90.9500	+0.475%	479,270	-6.047%
2025-09-08	90.3000	90.782800	90.300000	90.5200	+0.791%	199,730	-5.601%
2025-09-05	90.6700	90.720000	88.990000	89.8100	-0.056%	663,576	-4.855%
2025-09-04	89.1300	89.860000	88.901600	89.8600	+1.034%	330,228	-4.908%
2025-09-03	88.8500	89.270000	88.430000	88.9400	+0.622%	252,837	-3.924%
2025-09-02	87.6900	88.460000	87.375000	88.3900	-0.719%	267,974	-3.326%
2025-08-29	89.8000	89.839500	88.720000	89.0300	-1.209%	1,109,834	-4.021%
2025-08-28	89.5500	90.229800	89.393000	90.1200	+0.772%	243,814	-5.182%
2025-08-27	89.3900	89.589900	89.060000	89.4300	+0.022%	372,989	-4.450%
2025-08-26	88.8900	89.450000	88.640000	89.4100	+0.642%	452,909	-4.429%
2025-08-25	88.9200	89.380000	88.820000	88.8400	-0.236%	379,324	-3.816%
2025-08-22	87.7700	89.370000	87.600000	89.0500	+1.505%	262,167	-4.043%
2025-08-21	87.7500	88.105000	87.340000	87.7300	-0.318%	289,902	-2.599%
2025-08-20	88.2500	88.250000	86.760000	88.0100	-0.464%	365,463	-2.909%
2025-08-19	89.7100	89.710000	88.270000	88.4200	-1.416%	389,983	-3.359%
2025-08-18	89.5700	89.770000	89.390000	89.6900	-0.011%	445,973	-4.727%
2025-08-15	90.0000	90.000000	89.440000	89.7000	-0.134%	566,765	-4.738%
2025-08-14	89.5400	90.109500	89.444200	89.8200	+0.033%	428,664	-4.865%
2025-08-13	90.5000	90.525000	89.470000	89.7900	-0.366%	457,063	-4.834%
2025-08-12	89.4100	90.130000	89.043600	90.1200	+1.327%	391,554	-5.182%
2025-08-11	89.2200	89.569000	88.810000	88.9400	-0.224%	494,806	-3.924%
2025-08-08	88.9800	89.289400	88.800400	89.1400	+0.473%	556,197	-4.140%
2025-08-07	89.3200	89.510000	87.950000	88.7200	+0.034%	454,809	-3.686%
2025-08-06	87.9200	88.800000	87.730000	88.6900	+1.210%	296,917	-3.653%
2025-08-05	88.3600	88.500000	87.445000	87.6300	-0.792%	349,169	-2.488%
2025-08-04	87.4400	88.330000	87.330000	88.3300	+1.927%	424,640	-3.261%
2025-08-01	87.3100	87.310000	86.220000	86.6600	-1.891%	619,991	-1.396%
2025-07-31	89.8000	89.800000	88.200000	88.3300	+0.318%	356,356	-3.261%
2025-07-30	88.0100	88.390000	87.560000	88.0500	+0.216%	391,366	-2.953%
2025-07-29	88.5700	88.685500	87.760000	87.8600	-0.510%	303,508	-2.743%
2025-07-28	88.2000	88.379900	87.980000	88.3100	+0.352%	289,414	-3.239%
2025-07-25	87.7000	88.180000	87.669400	88.0000	+0.571%	291,409	-2.898%
2025-07-24	87.5500	87.740000	87.305000	87.5000	+0.195%	396,746	-2.343%
2025-07-23	87.0100	87.330000	86.620000	87.3300	+0.750%	322,769	-2.153%
2025-07-22	87.2900	87.290000	86.220000	86.6800	-0.699%	599,325	-1.419%
2025-07-21	87.1900	87.640000	87.130000	87.2900	+0.195%	403,528	-2.108%
2025-07-18	87.4600	87.460000	86.826100	87.1200	+0.011%	390,858	-1.917%
2025-07-17	86.7200	87.210000	86.610000	87.1100	+0.566%	696,869	-1.906%
2025-07-16	86.5300	86.660000	85.700000	86.6200	+0.313%	298,744	-1.351%
2025-07-15	86.9000	86.948500	86.330000	86.3500	+0.093%	348,310	-1.042%
2025-07-14	85.9000	86.417900	85.710000	86.2700	+0.431%	220,706	-0.951%
2025-07-11	85.9500	86.245000	85.723100	85.9000	-0.440%	168,261	-0.524%
2025-07-10	86.4800	86.480000	85.740000	86.2800	-0.162%	512,079	-0.962%
2025-07-09	86.0500	86.509600	86.019300	86.4200	+0.864%	445,840	-1.122%
2025-07-08	86.1500	86.250000	85.485000	85.6800	-0.337%	294,374	-0.268%
2025-07-07	85.9900	86.170000	85.538000	85.9700	-0.590%	322,443	-0.605%
2025-07-03	85.9400	86.510000	85.925000	86.4800	+1.123%	202,540	-1.191%
2025-07-02	84.9900	85.605000	84.959500	85.5200	+0.588%	269,003	-0.082%
2025-07-01	85.8100	85.936500	84.770000	85.0200	-1.220%	395,747	+0.506%
2025-06-30	85.9800	86.290000	85.710000	86.0700	+0.702%	380,369	-0.720%
2025-06-27	85.1800	85.670100	84.860100	85.4700	+0.553%	246,947	-0.023%
2025-06-26	84.4300	85.055000	84.230000	85.0000	+1.022%	520,923	+0.529%
2025-06-25	84.3400	84.530000	83.960000	84.1400	+0.155%	793,715	+1.557%
2025-06-24	83.6400	84.210000	83.470000	84.0100	+1.449%	844,360	+1.714%
2025-06-23	81.8400	82.830000	81.465000	82.8100	+1.161%	341,117	+3.188%
2025-06-20	82.6700	82.691000	81.640000	81.8600	-0.474%	244,001	+4.386%
2025-06-18	82.5400	82.899900	82.110000	82.2500	-0.230%	265,155	+3.891%
2025-06-17	82.6300	82.950000	82.310000	82.4400	-0.711%	311,131	+3.651%
2025-06-16	82.5700	83.255000	82.570000	83.0300	+1.182%	193,785	+2.915%
2025-06-13	82.0700	82.730000	81.810000	82.0600	-1.085%	479,693	+4.131%
2025-06-12	82.5500	83.140000	82.550000	82.9600	+0.254%	344,383	+3.001%
2025-06-11	83.0400	83.338700	82.490000	82.7500	-0.048%	574,288	+3.263%
2025-06-10	82.5800	82.880000	81.995000	82.7900	+0.449%	549,514	+3.213%
2025-06-09	82.5300	82.590000	82.120000	82.4200	-0.097%	323,008	+3.676%
2025-06-06	82.5800	82.816200	82.243500	82.5000	+0.831%	618,308	+3.576%
2025-06-05	82.3600	82.759400	81.488900	81.8200	-0.353%	424,603	+4.437%
2025-06-04	81.8900	82.260000	81.820200	82.1100	+0.428%	277,380	+4.068%
2025-06-03	81.3700	81.930000	81.259100	81.7600	+0.479%	302,210	+4.513%
2025-06-02	80.4600	81.370000	80.230000	81.3700	+0.830%	328,302	+5.014%
2025-05-30	80.5400	80.920000	79.684700	80.7000	-0.012%	408,430	+5.886%
2025-05-29	81.5300	81.530000	80.290000	80.7100	+0.087%	301,817	+5.873%
2025-05-28	80.9600	81.180000	80.509100	80.6400	-0.235%	555,341	+5.965%
2025-05-27	80.1500	80.920000	79.980000	80.8300	+2.007%	372,304	+5.716%
2025-05-23	78.7400	79.623200	78.690000	79.2400	-0.639%	266,163	+7.837%
2025-05-22	79.4500	80.230000	79.010000	79.7500	+0.201%	453,265	+7.147%
2025-05-21	80.1600	80.870000	79.345300	79.5900	-1.424%	436,355	+7.363%
2025-05-20	80.7100	80.909600	80.309600	80.7400	-0.517%	472,185	+5.834%
2025-05-19	79.9900	81.210000	79.990000	81.1600	+0.111%	260,795	+5.286%
2025-05-16	80.7000	81.070000	80.423900	81.0700	+0.608%	304,204	+5.403%
2025-05-15	80.1400	80.809700	79.940000	80.5800	+0.037%	656,722	+6.044%
2025-05-14	80.3900	80.710000	80.180000	80.5500	+0.361%	292,309	+6.083%
2025-05-13	79.4900	80.529400	79.430000	80.2600	+1.172%	377,561	+6.466%
2025-05-12	79.0900	79.330000	78.350000	79.3300	+3.699%	332,643	+7.715%
2025-05-09	76.9900	77.110000	76.200000	76.5000	-0.339%	358,259	+11.699%
2025-05-08	76.9500	77.410000	76.230000	76.7600	+0.550%	546,232	+11.321%
2025-05-07	76.1000	76.620000	75.550000	76.3400	+0.461%	603,226	+11.933%
2025-05-06	75.8200	76.590000	75.740000	75.9900	-0.926%	378,243	+12.449%
2025-05-05	76.3500	77.100000	76.350000	76.7000	-0.441%	1,029,016	+11.408%
2025-05-02	76.6000	77.290000	76.420000	77.0400	+1.690%	312,850	+10.916%
2025-05-01	76.1300	76.550000	75.690000	75.7600	+1.108%	258,547	+12.790%
2025-04-30	73.6400	75.082700	72.966400	74.9300	+0.107%	816,037	+14.040%
2025-04-29	73.9800	74.970000	73.980000	74.8500	+0.645%	473,749	+14.162%
2025-04-28	74.5800	74.723200	73.507900	74.3700	-0.040%	351,741	+14.898%
2025-04-25	73.6700	74.440000	73.450000	74.4000	+1.114%	341,153	+14.852%
2025-04-24	71.9300	73.630100	71.908100	73.5800	+2.579%	594,130	+16.132%
2025-04-23	72.4600	73.100000	71.480000	71.7300	+2.078%	566,211	+19.127%
2025-04-22	69.2700	70.660000	69.090000	70.2700	+2.839%	517,333	+21.602%
2025-04-21	69.2500	69.400000	67.632700	68.3300	-2.511%	626,204	+25.055%
2025-04-17	70.4800	70.750000	69.760000	70.0900	+0.257%	408,801	+21.915%
2025-04-16	70.6400	71.190000	69.072700	69.9100	-2.578%	515,944	+22.229%
2025-04-15	71.8300	72.460000	71.570100	71.7600	+0.070%	369,949	+19.077%
2025-04-14	72.9100	72.910000	71.105900	71.7100	+0.505%	321,057	+19.161%
2025-04-11	69.9000	71.490000	69.539200	71.3500	+1.638%	512,545	+19.762%
2025-04-10	71.2300	71.430000	68.095400	70.2000	-3.651%	726,205	+21.724%
2025-04-09	65.5200	73.300000	65.520000	72.8600	+10.511%	595,275	+17.280%
2025-04-08	69.5300	69.899900	64.900000	65.9300	-1.435%	1,233,873	+29.607%
2025-04-07	63.9300	69.330000	63.330000	66.8900	+0.255%	2,543,582	+27.747%
2025-04-04	68.6500	68.990000	66.630000	66.7200	-5.962%	922,565	+28.073%
2025-04-03	71.7900	72.227880	70.820000	70.9500	-5.476%	670,777	+20.437%
2025-04-02	73.1900	75.560000	73.190000	75.0600	+1.077%	429,596	+13.842%
2025-04-01	73.4600	74.530000	73.090000	74.2600	+0.637%	463,572	+15.069%
2025-03-31	72.3700	73.895000	71.700000	73.7900	+0.122%	400,803	+15.802%
2025-03-28	75.3400	75.440000	73.500000	73.7000	-2.500%	383,793	+15.943%
2025-03-27	75.7100	76.400000	75.340000	75.5900	-0.670%	794,144	+13.044%
2025-03-26	77.5200	77.520000	75.800400	76.1000	-2.110%	283,691	+12.286%
2025-03-25	77.5200	77.820000	77.300000	77.7400	+0.569%	393,188	+9.918%
2025-03-24	76.7000	77.430000	76.640000	77.3000	+2.357%	309,070	+10.543%
2025-03-21	74.6100	75.619000	74.400000	75.5200	+0.332%	256,400	+13.149%
2025-03-20	74.8200	76.129200	74.820000	75.2700	-0.225%	650,380	+13.525%
2025-03-19	74.5900	76.040000	74.352000	75.4400	+1.630%	396,975	+13.269%
2025-03-18	75.0100	75.105000	73.860000	74.2300	-1.773%	597,306	+15.115%
2025-03-17	75.0500	75.990000	74.920000	75.5700	+0.599%	497,124	+13.074%
2025-03-14	74.1900	75.190000	74.110000	75.1200	+2.385%	307,243	+13.751%
2025-03-13	74.7300	74.730000	73.050000	73.3700	-1.990%	463,425	+16.464%
2025-03-12	75.2500	75.479000	74.010000	74.8600	+1.313%	505,978	+14.146%
2025-03-11	73.6100	74.820000	73.150000	73.8900	+0.108%	713,630	+15.645%
2025-03-10	75.2500	75.250000	73.050000	73.8100	-3.730%	746,984	+15.770%
2025-03-07	76.3300	77.020000	74.747000	76.6700	+0.131%	443,478	+11.452%
2025-03-06	77.5700	78.283900	76.179900	76.5700	-2.904%	585,652	+11.597%
2025-03-05	77.8800	79.100000	77.336200	78.8600	+1.428%	470,599	+8.357%
2025-03-04	77.7500	79.030000	76.460000	77.7500	-1.144%	746,564	+9.904%
2025-03-03	80.8500	80.990000	78.020000	78.6500	-2.322%	330,593	+8.646%
2025-02-28	79.1700	80.550000	78.610000	80.5200	+1.590%	728,888	+6.123%
2025-02-27	81.7000	81.785000	79.175000	79.2600	-2.269%	352,113	+7.810%
2025-02-26	80.9500	81.850000	80.600000	81.1000	+0.770%	360,112	+5.364%
2025-02-25	81.1600	81.160000	79.490000	80.4800	-0.996%	678,843	+6.175%
2025-02-24	82.4300	82.430000	81.030000	81.2900	-0.999%	390,256	+5.117%
2025-02-21	84.1400	84.140000	82.026404	82.1100	-2.273%	380,656	+4.068%
2025-02-20	84.5900	84.590000	83.500000	84.0200	-0.803%	266,135	+1.702%
2025-02-19	84.4900	84.750000	84.065600	84.7000	+0.024%	283,627	+0.885%
2025-02-18	84.9700	85.015000	84.170000	84.6800	-0.071%	427,299	+0.909%
2025-02-14	84.5400	84.799800	84.350000	84.7400	+0.142%	434,283	+0.838%
2025-02-13	83.9700	84.620000	83.700000	84.6200	+0.979%	566,060	+0.981%
2025-02-12	83.0800	83.930000	82.955000	83.8000	-0.179%	757,727	+1.969%
2025-02-11	83.8400	84.100000	83.512200	83.9500	-0.392%	392,397	+1.787%
2025-02-10	84.0900	84.413000	83.910000	84.2800	+0.850%	547,993	+1.388%
2025-02-07	84.4000	84.759800	83.420000	83.5700	-0.972%	563,462	+2.250%
2025-02-06	84.1700	84.390000	83.819000	84.3900	+0.476%	368,911	+1.256%
2025-02-05	83.3500	83.990000	83.169049	83.9900	+0.503%	356,036	+1.738%
2025-02-04	83.0000	83.590000	82.940000	83.5700	+0.857%	273,423	+2.250%
2025-02-03	82.0100	83.285000	81.725000	82.8600	-0.968%	567,238	+3.126%
2025-01-31	84.5000	85.030000	83.500000	83.6700	-0.393%	1,266,854	+2.127%
2025-01-30	83.9200	84.300000	83.180000	84.0000	+0.575%	380,621	+1.726%
2025-01-29	83.7900	83.790000	83.000000	83.5200	-0.512%	328,371	+2.311%
2025-01-28	82.6700	84.070000	82.130000	83.9500	+1.955%	393,747	+1.787%
2025-01-27	82.0100	82.959500	81.640000	82.3400	-3.095%	736,403	+3.777%
2025-01-24	85.3700	85.560000	84.700000	84.9700	-0.375%	476,431	+0.565%
2025-01-23	84.7900	85.290000	84.535500	85.2900	+0.459%	904,691	+0.188%
2025-01-22	84.6700	85.160000	84.602200	84.9000	+1.506%	382,744	+0.648%
2025-01-21	83.3500	83.655000	82.690000	83.6400	+0.990%	384,732	+2.164%
2025-01-17	83.1600	83.160000	82.500000	82.8200	+1.049%	758,617	+3.176%
2025-01-16	82.6700	82.670000	81.910000	81.9600	-0.413%	513,778	+4.258%
2025-01-15	81.7700	82.429900	81.540000	82.3000	+2.363%	470,454	+3.827%
2025-01-14	81.1000	81.170000	79.897200	80.4000	-0.149%	348,500	+6.281%
2025-01-13	79.8400	80.560000	79.620000	80.5200	-0.297%	334,054	+6.123%
2025-01-10	81.4400	81.440000	80.170000	80.7600	-1.584%	439,430	+5.807%
2025-01-08	81.9900	82.285200	81.350000	82.0600	+0.171%	379,588	+4.131%
2025-01-07	83.7800	83.780000	81.590000	81.9200	-1.880%	457,536	+4.309%
2025-01-06	83.4100	83.920000	83.140000	83.4900	+1.175%	663,401	+2.348%
2025-01-03	81.7100	82.560700	81.539400	82.5200	+1.663%	431,273	+3.551%
2025-01-02	81.6200	82.060000	80.430000	81.1700	+0.173%	347,471	+5.273%
2024-12-31	81.9500	82.065000	80.929000	81.0300	-0.893%	401,284	+5.455%
2024-12-30	81.4900	82.290000	81.060100	81.7600	-1.149%	504,187	+4.513%
2024-12-27	83.2700	83.303500	81.970000	82.7100	-1.348%	337,380	+3.313%
2024-12-26	83.6900	84.020000	83.320000	83.8400	-0.167%	306,150	+1.920%
2024-12-24	83.0900	83.980000	83.090000	83.9800	+1.242%	214,811	+1.750%
2024-12-23	82.3800	82.999900	81.823300	82.9500	+0.888%	454,759	+3.014%
2024-12-20	80.9000	83.070000	80.721600	82.2200	+1.069%	415,935	+3.928%
2024-12-19	82.3200	82.390000	81.340000	81.3500	+0.037%	332,419	+5.040%
2024-12-18	84.2700	84.555000	81.110000	81.3200	-3.581%	387,108	+5.079%
2024-12-17	84.3700	84.510000	83.850000	84.3400	-0.472%	271,899	+1.316%
2024-12-16	84.2800	84.870000	84.140000	84.7400	+1.098%	275,509	+0.838%
2024-12-13	84.2000	84.400000	83.449000	83.8200	+0.084%	282,709	+1.945%
2024-12-12	84.0100	84.130000	83.690000	83.7500	-0.593%	316,761	+2.030%
2024-12-11	83.4700	84.329500	83.470000	84.2500	+1.641%	314,002	+1.424%
2024-12-10	83.3500	83.710000	82.665000	82.8900	-0.516%	246,744	+3.088%
2024-12-09	83.9500	84.000000	83.049900	83.3200	-0.975%	249,651	+2.556%
2024-12-06	83.6800	84.159600	83.680000	84.1400	+0.682%	502,830	+1.557%
2024-12-05	83.6800	83.900000	83.490000	83.5700	-0.143%	293,090	+2.250%
2024-12-04	83.1300	83.705000	83.045700	83.6900	+1.406%	286,759	+2.103%
2024-12-03	82.1700	82.595000	81.990000	82.5300	+0.463%	1,645,956	+3.538%
2024-12-02	81.8700	82.330000	81.870000	82.1500	+0.637%	499,723	+4.017%
2024-11-29	81.2900	81.779700	81.130600	81.6300	+0.728%	263,218	+4.680%
2024-11-27	81.5500	81.550000	80.590300	81.0400	-0.698%	208,572	+5.442%
2024-11-26	81.2200	81.625000	81.190000	81.6100	+0.915%	337,425	+4.705%
2024-11-25	81.5300	81.555000	80.571500	80.8700	-0.062%	302,447	+5.663%
2024-11-22	80.9100	80.990000	80.540000	80.9200	-0.012%	416,300	+5.598%
2024-11-21	81.0100	81.150100	79.914400	80.9300	+0.497%	394,136	+5.585%
2024-11-20	80.4900	80.530000	79.490000	80.5300	+0.075%	327,785	+6.110%
2024-11-19	79.1100	80.470000	79.110000	80.4700	+1.144%	218,882	+6.189%
2024-11-18	79.3700	79.804500	79.010000	79.5600	+0.353%	262,379	+7.403%
2024-11-15	80.3800	80.380000	79.040000	79.2800	-2.232%	2,075,055	+7.783%
2024-11-14	81.6700	81.740000	80.930100	81.0900	-0.759%	4,623,561	+5.377%
2024-11-13	81.8800	82.190000	81.565000	81.7100	-0.012%	382,617	+4.577%
2024-11-12	81.5900	81.840000	81.230000	81.7200	+0.098%	4,463,040	+4.564%
2024-11-11	81.8700	81.870000	81.271900	81.6400	+0.098%	435,036	+4.667%
2024-11-08	81.2300	81.700000	81.170100	81.5600	+0.283%	329,096	+4.769%
2024-11-07	80.5400	81.380000	80.500000	81.3300	+1.548%	358,998	+5.066%
2024-11-06	79.5700	80.125000	79.040000	80.0900	+2.417%	356,663	+6.692%
2024-11-05	77.3000	78.200000	77.300000	78.2000	+1.519%	224,872	+9.271%
2024-11-04	77.2800	77.585000	76.919500	77.0300	-0.414%	188,146	+10.931%
2024-11-01	77.1500	77.900000	77.150000	77.3500	+0.821%	273,112	+10.472%
2024-10-31	78.0200	78.020000	76.670000	76.7200	-2.689%	233,973	+11.379%
2024-10-30	78.9800	79.330000	78.450000	78.8400	-0.354%	196,871	+8.384%
2024-10-29	78.4300	79.240000	78.230000	79.1200	+0.726%	192,961	+8.001%
2024-10-28	79.0500	79.050000	78.480000	78.5500	+0.140%	194,663	+8.784%
2024-10-25	78.4700	79.100000	78.255000	78.4400	+0.397%	252,765	+8.937%
2024-10-24	78.2100	78.210000	77.715000	78.1300	+0.424%	563,273	+9.369%
2024-10-23	78.6800	78.680000	77.270000	77.8000	-1.507%	239,806	+9.833%
2024-10-22	78.6700	79.190000	78.550000	78.9900	-0.101%	201,527	+8.178%
2024-10-21	78.7600	79.070000	78.420000	79.0700	+0.279%	237,194	+8.069%
2024-10-18	78.7300	78.978000	78.606800	78.8500	+0.664%	406,825	+8.370%
2024-10-17	78.9400	78.990000	78.290000	78.3300	+0.243%	270,122	+9.090%
2024-10-16	78.0800	78.180000	77.540000	78.1400	+0.154%	194,334	+9.355%
2024-10-15	79.1200	79.120000	77.750000	78.0200	-1.215%	293,371	+9.523%
2024-10-14	78.8000	79.120000	78.770000	78.9800	+0.701%	165,428	+8.192%
2024-10-11	77.8600	78.509900	77.850000	78.4300	+0.732%	233,088	+8.951%
2024-10-10	77.6900	78.130000	77.502500	77.8600	-0.128%	260,888	+9.748%

.dark-mode .BHrx2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHrx2y{ color: #333333; background-color: white; border: 2px solid #333333; }JGROJPMorgan Active Growth ETFstock NYSE ETF

JGRO
JPMorgan Active Growth ETF
stock NYSE ETF