Market data

Select a section

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

(JGRO)
Sector: n/a
$28.33
$0.30 1.07
Last updated: 08:46:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $28.65 $28.65 $28.03 $28.03 350
09/04/2025 $27.07 $27.38 $25.74 $26.52 0
08/04/2025 $27.07 $27.85 $27.07 $27.38 603
07/04/2025 $27.40 $27.24 $25.12 $26.20 0
04/04/2025 $27.40 $27.40 $27.24 $27.24 338
03/04/2025 $28.96 $28.96 $28.61 $28.61 373
02/04/2025 $29.11 $29.97 $28.98 $29.94 0
01/04/2025 $29.11 $29.91 $29.08 $29.70 0
31/03/2025 $29.11 $29.11 $29.08 $29.08 403
28/03/2025 $29.74 $30.55 $29.47 $29.57 0
27/03/2025 $29.74 $30.66 $30.06 $30.45 0
26/03/2025 $29.74 $31.55 $30.53 $30.64 0
25/03/2025 $29.74 $31.60 $30.76 $31.07 0
24/03/2025 $29.74 $31.06 $30.17 $30.91 0
21/03/2025 $29.74 $30.20 $29.72 $30.17 0
20/03/2025 $29.74 $30.50 $29.79 $30.19 0
19/03/2025 $29.74 $30.32 $29.36 $30.12 0
18/03/2025 $29.74 $30.44 $29.58 $29.80 0
17/03/2025 $29.74 $30.50 $29.83 $30.07 0
14/03/2025 $29.74 $30.01 $29.74 $29.94 404
13/03/2025 $29.88 $30.33 $29.25 $29.46 0
12/03/2025 $29.88 $30.09 $29.88 $30.09 297
11/03/2025 $29.48 $29.58 $29.48 $29.58 40
10/03/2025 $30.30 $30.30 $29.70 $29.70 825
07/03/2025 $30.69 $31.16 $30.12 $30.12 0
06/03/2025 $30.69 $31.87 $30.83 $31.13 0
05/03/2025 $30.69 $31.57 $30.71 $31.13 0
04/03/2025 $30.69 $30.71 $30.69 $30.71 403
03/03/2025 $33.86 $32.94 $31.75 $32.04 0
28/02/2025 $33.86 $32.37 $31.60 $31.75 0
27/02/2025 $33.86 $33.86 $32.17 $32.37 0
26/02/2025 $33.86 $32.82 $31.89 $32.72 0
25/02/2025 $33.86 $33.86 $31.74 $31.89 0
24/02/2025 $33.86 $33.40 $32.44 $32.71 0
21/02/2025 $33.86 $34.15 $33.29 $33.40 0
20/02/2025 $33.86 $33.86 $33.51 $33.51 788
19/02/2025 $34.16 $34.27 $33.52 $33.81 0
18/02/2025 $34.16 $34.16 $33.86 $33.86 2,933
17/02/2025 $33.85 $34.62 $33.90 $34.11 0
14/02/2025 $33.85 $34.32 $33.62 $33.90 0
13/02/2025 $33.85 $33.84 $33.22 $33.72 0
12/02/2025 $33.85 $33.77 $33.17 $33.40 0
11/02/2025 $33.85 $33.78 $33.45 $33.64 0
10/02/2025 $33.85 $33.87 $33.57 $33.77 0
07/02/2025 $33.85 $33.85 $33.57 $33.57 786
06/02/2025 $33.70 $33.78 $33.70 $33.45 30
05/02/2025 $33.23 $33.45 $33.23 $33.45 697
04/02/2025 $33.43 $33.65 $32.67 $33.21 0
03/02/2025 $33.43 $34.01 $32.68 $33.21 0
31/01/2025 $33.43 $34.40 $33.27 $34.01 0
30/01/2025 $33.43 $33.79 $33.33 $33.50 0
29/01/2025 $33.43 $33.75 $33.29 $33.34 0
28/01/2025 $33.43 $33.55 $32.89 $33.34 0
27/01/2025 $33.43 $34.21 $32.47 $32.96 0
24/01/2025 $33.43 $34.67 $34.04 $34.21 0
23/01/2025 $33.43 $34.35 $33.56 $34.04 0
22/01/2025 $33.43 $34.47 $33.30 $34.10 0
21/01/2025 $33.43 $33.43 $33.30 $33.30 300
20/01/2025 $33.18 $33.56 $32.98 $33.37 0
17/01/2025 $33.18 $33.47 $32.90 $33.32 0
16/01/2025 $33.18 $33.18 $33.10 $32.88 2
15/01/2025 $32.20 $33.34 $32.20 $32.88 0
14/01/2025 $32.20 $32.71 $32.03 $32.25 0
13/01/2025 $32.20 $32.20 $32.03 $32.03 869
10/01/2025 $32.88 $32.88 $32.29 $32.29 413
09/01/2025 $32.70 $33.40 $32.71 $32.86 0
08/01/2025 $32.70 $33.36 $32.43 $32.85 0
07/01/2025 $32.70 $34.09 $32.84 $33.10 0
06/01/2025 $32.70 $33.66 $32.88 $33.65 0
03/01/2025 $32.70 $33.15 $32.61 $32.88 0
02/01/2025 $32.70 $32.70 $32.67 $32.67 2
01/01/2025 $32.54 $32.95 $32.72 $32.94 0
31/12/2024 $32.54 $32.95 $32.72 $32.94 0
30/12/2024 $32.54 $32.75 $32.53 $32.74 35
27/12/2024 $33.44 $33.44 $33.04 $33.04 19
26/12/2024 $34.00 $33.40 $33.01 $33.26 0
25/12/2024 $34.00 $33.40 $33.01 $33.26 0
24/12/2024 $34.00 $33.40 $33.01 $33.26 0
23/12/2024 $34.00 $33.19 $32.77 $33.01 0
20/12/2024 $34.00 $33.09 $32.11 $33.06 0
19/12/2024 $34.00 $33.79 $32.64 $32.87 0
18/12/2024 $34.00 $33.96 $33.58 $33.79 0
17/12/2024 $34.00 $34.00 $33.81 $33.81 250
16/12/2024 $33.67 $33.97 $33.46 $33.84 0
13/12/2024 $33.67 $33.67 $33.46 $33.46 403
12/12/2024 $33.73 $33.73 $33.64 $33.68 35
11/12/2024 $32.63 $33.69 $33.26 $33.69 594
10/12/2024 $32.63 $33.55 $33.22 $33.34 0
09/12/2024 $32.63 $34.05 $33.24 $33.39 0
06/12/2024 $32.63 $34.06 $32.96 $33.65 0
05/12/2024 $32.63 $33.74 $33.40 $33.55 0
04/12/2024 $32.63 $33.68 $32.97 $33.40 0
03/12/2024 $32.63 $33.27 $32.83 $32.97 0
02/12/2024 $32.63 $33.20 $32.61 $32.90 0
29/11/2024 $32.63 $32.71 $32.49 $32.69 0
28/11/2024 $32.63 $32.59 $32.36 $32.58 0
27/11/2024 $32.63 $32.64 $32.36 $32.36 1,209
26/11/2024 $32.49 $32.67 $32.36 $32.65 0
25/11/2024 $32.49 $32.63 $32.45 $32.45 140
22/11/2024 $32.25 $32.28 $32.25 $32.32 213
21/11/2024 $32.36 $32.36 $32.32 $32.32 828
20/11/2024 $32.77 $32.57 $31.98 $31.98 0
19/11/2024 $32.77 $31.96 $31.60 $31.90 0
18/11/2024 $32.77 $32.12 $31.61 $31.90 0
15/11/2024 $32.77 $32.65 $31.80 $32.65 0
14/11/2024 $32.77 $33.21 $32.35 $32.65 0
13/11/2024 $32.77 $32.79 $32.77 $32.79 102
12/11/2024 $32.69 $32.90 $32.40 $32.65 0
11/11/2024 $32.69 $32.76 $32.65 $32.65 4,056
08/11/2024 $31.87 $32.97 $32.46 $32.63 0
07/11/2024 $31.87 $32.95 $31.87 $32.46 0
06/11/2024 $31.87 $31.95 $31.73 $31.87 1,630
05/11/2024 $31.25 $31.48 $30.63 $31.18 0
04/11/2024 $31.25 $31.27 $30.85 $30.99 0
01/11/2024 $31.25 $31.34 $30.72 $31.09 0
31/10/2024 $31.25 $31.25 $30.82 $30.82 503
30/10/2024 $31.81 $31.85 $31.76 $31.75 294
29/10/2024 $31.41 $31.84 $31.33 $31.63 0
28/10/2024 $31.41 $32.10 $31.24 $31.55 0
25/10/2024 $31.41 $31.63 $31.41 $31.63 100
24/10/2024 $31.53 $31.68 $31.20 $31.32 0
23/10/2024 $31.53 $31.87 $31.23 $31.32 0
22/10/2024 $31.53 $31.94 $31.01 $31.44 0
21/10/2024 $31.53 $31.53 $31.44 $31.44 60
18/10/2024 $31.57 $31.62 $31.57 $31.62 150
17/10/2024 $31.15 $32.04 $31.12 $31.46 0
16/10/2024 $31.15 $31.15 $31.15 $31.15 20
15/10/2024 $31.30 $32.08 $31.09 $31.23 0
14/10/2024 $31.30 $32.01 $31.30 $31.49 0
11/10/2024 $30.72 $31.46 $30.71 $31.30 0

Market data

Select a section