JPMorgan Global Select Equity ETF (JGLO) NASDAQ
65.74
-0.41(-0.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
65.74
-0.41(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 66.37 | 65.74 | 65.74 | 66.67 | 65.62 | 131,859 |
| March 12, 2026 | 66.64 | 66.15 | 66.15 | 66.64 | 66.14 | 110,590 |
| March 11, 2026 | 67.24 | 67.19 | 67.19 | 67.47 | 66.93 | 178,583 |
| March 10, 2026 | 67.54 | 67.42 | 67.42 | 68 | 67.15 | 122,883 |
| March 09, 2026 | 66.17 | 67.34 | 67.34 | 67.4 | 65.77 | 357,517 |
| March 06, 2026 | 66.86 | 66.87 | 66.87 | 67.15 | 66.52 | 558,800 |
| March 05, 2026 | 67.84 | 67.78 | 67.78 | 68.03 | 67.18 | 139,600 |
| March 04, 2026 | 67.86 | 68.41 | 68.41 | 68.48 | 67.75 | 256,743 |
| March 03, 2026 | 66.92 | 67.86 | 67.86 | 67.97 | 66.66 | 297,331 |
| March 02, 2026 | 68.13 | 68.76 | 68.76 | 68.94 | 68.13 | 178,122 |
| February 27, 2026 | 68.88 | 69.1 | 69.1 | 69.18 | 68.81 | 522,800 |
| February 26, 2026 | 69.94 | 69.56 | 69.56 | 69.94 | 69.11 | 166,800 |
| February 25, 2026 | 69.79 | 70 | 70 | 70.01 | 69.72 | 39,940 |
| February 24, 2026 | 69.14 | 69.57 | 69.57 | 69.63 | 69.14 | 95,218 |
| February 23, 2026 | 69.51 | 69.15 | 69.15 | 69.77 | 68.99 | 148,300 |
| February 20, 2026 | 69 | 69.74 | 0 | 69.74 | 69 | 80,300 |
| February 19, 2026 | 69.14 | 69.21 | 0 | 69.22 | 68.94 | 30,500 |
| February 18, 2026 | 69.26 | 69.4 | 0 | 69.59 | 69.18 | 62,938 |
| February 17, 2026 | 68.74 | 69.08 | 0 | 69.15 | 68.4 | 107,724 |
| February 13, 2026 | 69.04 | 69.03 | 0 | 69.34 | 68.8 | 45,082 |
| February 12, 2026 | 69.98 | 68.88 | 0 | 70.01 | 68.88 | 288,900 |
| February 11, 2026 | 70.07 | 69.77 | 0 | 70.13 | 69.57 | 58,342 |
| February 10, 2026 | 69.98 | 69.75 | 0 | 70.14 | 69.7 | 46,819 |
| February 09, 2026 | 69.41 | 69.82 | 0 | 69.92 | 69.37 | 30,934 |
| February 06, 2026 | 68.49 | 69.5 | 0 | 69.6 | 68.47 | 386,900 |
| February 05, 2026 | 68.24 | 68.12 | 0 | 68.65 | 67.94 | 622,536 |
| February 04, 2026 | 69.02 | 68.66 | 0 | 69.14 | 68.41 | 212,921 |
| February 03, 2026 | 69.35 | 69.01 | 0 | 69.46 | 68.49 | 385,000 |
| February 02, 2026 | 68.89 | 69.48 | 0 | 69.53 | 68.89 | 73,808 |
| January 30, 2026 | 69.25 | 69.21 | 0 | 69.42 | 68.8 | 240,300 |
| January 29, 2026 | 69.61 | 69.64 | 0 | 69.7 | 68.72 | 800,535 |
| January 28, 2026 | 69.6 | 69.43 | 0 | 69.67 | 69.23 | 69,300 |
| January 27, 2026 | 69.44 | 69.71 | 0 | 69.76 | 69.42 | 723,239 |
| January 26, 2026 | 69.16 | 69.35 | 0 | 69.45 | 69.16 | 41,000 |
| January 23, 2026 | 68.85 | 69 | 0 | 69.12 | 68.78 | 41,200 |
| January 22, 2026 | 68.92 | 68.92 | 0 | 69.09 | 68.74 | 43,906 |
| January 21, 2026 | 67.95 | 68.49 | 0 | 68.77 | 67.88 | 120,100 |
| January 20, 2026 | 68.06 | 67.79 | 0 | 68.34 | 67.68 | 142,000 |
| January 16, 2026 | 69.27 | 69.21 | 0 | 69.38 | 69.1 | 247,300 |
| January 15, 2026 | 69.23 | 69.19 | 0 | 69.37 | 69.08 | 46,941 |
| January 14, 2026 | 68.86 | 68.82 | 0 | 68.87 | 68.51 | 89,129 |
| January 13, 2026 | 69.14 | 69.11 | 0 | 69.15 | 68.86 | 93,600 |
| January 12, 2026 | 68.86 | 69.19 | 0 | 69.2 | 68.86 | 76,200 |
| January 09, 2026 | 68.8 | 69.01 | 0 | 69.13 | 68.72 | 47,347 |
| January 08, 2026 | 68.36 | 68.73 | 0 | 68.73 | 68.36 | 70,500 |
| January 07, 2026 | 68.92 | 68.6 | 0 | 68.93 | 68.55 | 120,600 |
| January 06, 2026 | 68.61 | 68.86 | 0 | 68.94 | 68.58 | 461,800 |
| January 05, 2026 | 68.32 | 68.54 | 0 | 68.62 | 68.28 | 81,700 |
| January 02, 2026 | 68.08 | 68.05 | 0 | 68.08 | 67.73 | 241,249 |
| December 31, 2025 | 68.05 | 67.67 | 0 | 68.05 | 67.6 | 5.51M |
| December 30, 2025 | 68.05 | 68.03 | 0 | 68.12 | 67.99 | 56,400 |
| December 29, 2025 | 67.95 | 67.99 | 0 | 68.09 | 67.85 | 57,726 |
| December 26, 2025 | 68.19 | 68.22 | 0 | 68.35 | 68.11 | 77,800 |
| December 24, 2025 | 67.95 | 68.19 | 0 | 68.24 | 67.95 | 175,800 |
| December 23, 2025 | 67.59 | 67.99 | 0 | 67.99 | 67.59 | 120,400 |
| December 22, 2025 | 67.45 | 67.51 | 0 | 67.61 | 67.39 | 562,111 |
| December 19, 2025 | 67.01 | 67.29 | 0 | 67.41 | 67.01 | 180,730 |
| December 18, 2025 | 66.98 | 66.86 | 0 | 67.33 | 66.79 | 576,200 |
| December 17, 2025 | 66.98 | 66.47 | 0 | 67.03 | 66.43 | 476,820 |
| December 16, 2025 | 67.12 | 67.03 | 0 | 67.23 | 66.73 | 153,400 |