Market data

Select a section

Jpmorgan ETFS (Ireland) ICAV Jpm Us Growth Active Ucits Etf Acc

(JGRO)
Sector: n/a
$37.35
$-0.52 -1.38
Last updated: 16:49:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $37.95 $37.95 $37.35 $37.35 701
09/10/2025 $37.78 $38.66 $37.72 $37.87 0
08/10/2025 $37.78 $37.90 $37.70 $37.90 1,230
07/10/2025 $37.78 $38.51 $37.37 $37.66 0
06/10/2025 $37.78 $37.82 $37.78 $37.82 1,500
03/10/2025 $38.12 $38.12 $37.90 $37.90 3
02/10/2025 $37.36 $38.39 $37.48 $37.67 0
01/10/2025 $37.36 $38.09 $36.99 $37.54 0
30/09/2025 $37.36 $37.99 $37.31 $37.40 0
29/09/2025 $37.36 $37.55 $37.36 $37.54 309
26/09/2025 $37.10 $37.15 $37.10 $37.15 1,340
25/09/2025 $37.78 $37.97 $36.76 $37.13 0
24/09/2025 $37.78 $37.78 $37.56 $37.59 1,102
23/09/2025 $38.11 $38.11 $37.87 $37.87 400
22/09/2025 $37.01 $38.24 $37.23 $37.88 0
19/09/2025 $37.01 $38.07 $36.96 $37.56 0
18/09/2025 $37.01 $38.00 $36.76 $37.58 0
17/09/2025 $37.01 $37.79 $36.93 $37.08 0
16/09/2025 $37.01 $37.96 $37.01 $37.30 0
15/09/2025 $37.01 $37.85 $37.00 $37.30 0
12/09/2025 $37.01 $37.03 $37.01 $37.02 122
11/09/2025 $36.68 $37.59 $36.54 $37.04 0
10/09/2025 $36.68 $36.94 $36.68 $36.94 165,144
09/09/2025 $35.95 $36.91 $36.10 $36.35 0
08/09/2025 $35.95 $36.72 $35.91 $36.43 0
05/09/2025 $35.95 $36.98 $35.58 $35.91 0
04/09/2025 $35.95 $36.33 $35.44 $35.90 0
03/09/2025 $35.81 $35.81 $35.72 $35.72 4
02/09/2025 $35.95 $35.85 $34.79 $35.25 0
01/09/2025 $35.95 $36.32 $35.31 $35.73 0
29/08/2025 $35.95 $36.44 $35.26 $35.67 0
28/08/2025 $35.95 $35.95 $35.82 $35.95 1,844
27/08/2025 $35.95 $36.23 $35.29 $35.81 0
26/08/2025 $35.95 $36.05 $34.92 $35.64 0
25/08/2025 $35.95 $35.77 $34.72 $35.71 0
22/08/2025 $35.95 $35.77 $34.72 $35.71 0
21/08/2025 $35.95 $35.75 $34.69 $35.15 0
20/08/2025 $35.95 $35.71 $34.65 $35.05 0
19/08/2025 $35.95 $36.02 $35.31 $35.63 0
18/08/2025 $35.95 $36.48 $35.24 $35.83 0
15/08/2025 $35.95 $36.24 $35.28 $35.93 0
14/08/2025 $35.95 $35.95 $35.89 $35.89 830
13/08/2025 $35.74 $36.68 $35.27 $35.92 0
12/08/2025 $35.74 $36.23 $35.04 $35.88 0
11/08/2025 $35.74 $36.28 $35.12 $35.77 0
08/08/2025 $35.74 $35.76 $35.13 $35.62 0
07/08/2025 $35.74 $35.74 $35.54 $35.54 2,485
06/08/2025 $35.61 $35.61 $34.97 $35.34 0
05/08/2025 $35.61 $35.61 $35.04 $35.04 1
04/08/2025 $35.57 $35.38 $34.59 $35.13 0
01/08/2025 $35.57 $34.94 $34.66 $34.66 61,634
31/07/2025 $35.56 $35.92 $35.22 $35.62 0
30/07/2025 $35.57 $35.85 $34.76 $35.22 0
29/07/2025 $35.57 $35.57 $35.16 $35.16 2
28/07/2025 $35.13 $35.62 $35.11 $35.31 0
25/07/2025 $35.13 $35.22 $35.13 $35.22 1,500
24/07/2025 $34.76 $35.47 $34.76 $35.03 0
23/07/2025 $34.76 $34.80 $34.76 $34.76 500
22/07/2025 $34.76 $35.48 $34.39 $34.70 0
21/07/2025 $34.76 $35.43 $34.78 $35.01 0
18/07/2025 $34.76 $35.16 $34.65 $34.78 0
17/07/2025 $34.76 $34.81 $34.76 $34.81 100
16/07/2025 $34.43 $35.00 $34.17 $34.44 0
15/07/2025 $34.43 $35.19 $34.47 $34.63 0
14/07/2025 $34.43 $34.52 $34.43 $34.52 722
11/07/2025 $34.37 $34.41 $34.37 $34.40 3,622
10/07/2025 $34.55 $35.18 $34.32 $34.46 0
09/07/2025 $34.55 $34.55 $34.51 $34.51 3,666
08/07/2025 $34.67 $34.94 $34.10 $34.24 0
07/07/2025 $34.67 $34.88 $34.26 $34.44 0
04/07/2025 $34.67 $34.67 $34.39 $34.39 65
03/07/2025 $34.51 $34.86 $33.95 $34.60 0
02/07/2025 $34.51 $34.45 $33.64 $34.16 0
01/07/2025 $34.51 $34.51 $34.05 $34.05 278
30/06/2025 $33.10 $34.36 $34.19 $34.33 0
27/06/2025 $33.10 $34.31 $33.90 $34.22 0
26/06/2025 $33.10 $33.95 $33.66 $33.90 0
25/06/2025 $33.10 $33.96 $33.54 $33.72 0
24/06/2025 $33.10 $34.03 $32.91 $33.56 0
23/06/2025 $33.10 $32.91 $32.73 $32.91 415,767
20/06/2025 $33.10 $33.10 $32.80 $32.80 1,843
19/06/2025 $33.28 $33.11 $32.46 $32.59 0
18/06/2025 $33.28 $33.20 $32.92 $33.11 0
17/06/2025 $33.28 $33.28 $33.10 $33.10 733,786
16/06/2025 $33.30 $33.29 $32.61 $33.26 0
13/06/2025 $33.30 $33.47 $32.51 $33.00 0
12/06/2025 $33.30 $33.30 $33.12 $33.17 383,204
11/06/2025 $32.87 $33.64 $32.86 $33.35 0
10/06/2025 $32.87 $32.97 $32.97 $32.97 468,860
09/06/2025 $32.87 $33.55 $32.59 $32.95 0
06/06/2025 $32.87 $33.18 $32.76 $33.01 0
05/06/2025 $32.87 $33.12 $32.85 $33.12 456,552
04/06/2025 $32.87 $32.87 $32.86 $32.85 100
03/06/2025 $32.00 $33.15 $31.78 $32.67 0
02/06/2025 $32.00 $32.30 $32.29 $32.29 422,871
30/05/2025 $32.00 $32.75 $31.75 $32.26 0
29/05/2025 $32.00 $32.37 $32.25 $32.37 388,662
28/05/2025 $32.00 $32.56 $32.15 $32.32 0
27/05/2025 $32.00 $32.23 $31.69 $32.22 351,901
26/05/2025 $32.00 $31.98 $31.33 $31.69 0
23/05/2025 $32.00 $31.98 $31.33 $31.69 0
22/05/2025 $32.00 $32.00 $31.91 $31.91 250
21/05/2025 $32.20 $32.33 $32.33 $32.33 429,005
20/05/2025 $32.20 $32.76 $32.10 $32.30 0
19/05/2025 $32.20 $32.46 $32.31 $32.31 433,337
16/05/2025 $32.20 $32.27 $32.20 $32.27 200
15/05/2025 $32.27 $32.29 $31.91 $32.17 0
14/05/2025 $32.27 $32.27 $32.27 $32.27 403
13/05/2025 $30.46 $32.40 $31.52 $32.22 0
12/05/2025 $30.46 $31.53 $30.61 $31.53 433,337
09/05/2025 $30.46 $31.01 $30.51 $30.61 0
08/05/2025 $30.46 $31.28 $30.39 $30.79 0
07/05/2025 $30.46 $30.89 $30.15 $30.39 0
06/05/2025 $30.46 $30.66 $30.46 $30.58 433,740
05/05/2025 $29.74 $30.79 $30.30 $30.70 0
02/05/2025 $29.74 $30.79 $30.30 $30.70 0
01/05/2025 $29.74 $30.56 $29.57 $30.55 0
30/04/2025 $29.74 $29.98 $28.93 $29.57 0
29/04/2025 $29.74 $29.75 $29.74 $29.75 2
28/04/2025 $29.45 $30.24 $29.37 $29.44 0
25/04/2025 $29.45 $29.52 $29.44 $29.52 503
24/04/2025 $28.60 $29.12 $28.59 $29.11 806
23/04/2025 $28.82 $28.87 $28.81 $28.87 1,329
22/04/2025 $28.65 $28.11 $27.29 $28.01 0
21/04/2025 $28.65 $28.63 $27.90 $28.04 0
18/04/2025 $28.65 $28.63 $27.90 $28.04 0
17/04/2025 $28.65 $28.63 $27.90 $28.04 0
16/04/2025 $28.65 $28.85 $27.96 $28.47 0
15/04/2025 $28.65 $29.31 $28.44 $28.84 0
14/04/2025 $28.65 $28.98 $28.73 $28.73 447
11/04/2025 $28.65 $28.65 $27.69 $27.95 0

Market data

Select a section