Jpmorgan Global Select Equity ETF - JGLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	67.07	66.72	66.72	67.07	66.65	139,700
August 14, 2025	66.43	66.63	66.63	66.7	66.37	107,300
August 13, 2025	66.48	66.61	66.61	66.69	66.34	303,427
August 12, 2025	65.83	66.28	66.28	66.28	65.83	93,900
August 11, 2025	65.75	65.56	65.56	65.91	65.5	153,600
August 08, 2025	65.56	65.84	65.84	65.84	65.5	62,522
August 07, 2025	65.65	65.4	65.4	65.81	65.24	73,700
August 06, 2025	64.92	65.14	65.14	65.2	64.76	84,128
August 05, 2025	65.25	64.81	64.81	65.33	64.72	125,080
August 04, 2025	64.78	65.2	65.2	65.2	64.78	80,200
August 01, 2025	64.62	64.36	64.36	64.65	64.09	331,308
July 31, 2025	65.97	65.27	65.27	66.06	65.17	688,302
July 30, 2025	65.64	65.33	65.33	65.64	65.02	86,600
July 29, 2025	65.98	65.66	65.66	66.09	65.58	111,600
July 28, 2025	66.31	66.1	66.1	66.32	65.93	199,300
July 25, 2025	66.29	66.44	66.44	66.48	66.17	45,800
July 24, 2025	66.27	66.27	66.27	66.42	66.2	244,100
July 23, 2025	66.02	66.38	66.38	66.38	65.88	219,240
July 22, 2025	65.3	65.41	65.41	65.46	65.11	93,432
July 21, 2025	65.25	65.28	65.28	65.53	65.2	98,900
July 18, 2025	65.45	65.12	65.12	65.51	65.01	75,300
July 17, 2025	64.87	65.19	65.19	65.32	64.87	83,046
July 16, 2025	64.72	64.88	64.88	64.91	64.33	158,110
July 15, 2025	65.24	64.64	64.64	65.24	64.64	136,800
July 14, 2025	64.82	64.94	64.94	65.08	64.82	44,240
July 11, 2025	65.01	65.03	65.03	65.16	64.91	87,895
July 10, 2025	65.1	65.31	65.31	65.37	65.04	124,700
July 09, 2025	64.92	65.08	65.08	65.1	64.78	371,900
July 08, 2025	64.67	64.74	64.68	64.8	64.6	55,546
July 07, 2025	64.86	64.59	64.59	64.97	64.34	120,400
July 03, 2025	64.93	65.1	65.1	65.18	64.92	104,326
July 02, 2025	64.43	64.8	64.8	64.8	64.43	91,600
July 01, 2025	64.19	64.38	64.38	64.51	64.13	210,824
June 30, 2025	64.32	64.34	64.34	64.46	64.11	673,726
June 27, 2025	63.97	64.25	64.25	64.36	63.82	88,824
June 26, 2025	63.49	63.68	63.68	63.74	63.42	115,700
June 25, 2025	63.35	63.2	63.2	63.4	63.12	659,900
June 24, 2025	63.02	63.22	63.22	63.42	63	162,238
June 23, 2025	61.85	62.54	62.54	62.57	61.83	55,235
June 20, 2025	62.55	62.02	62.02	62.57	61.95	79,900
June 18, 2025	62.39	62.38	62.38	62.69	62.29	38,533
June 17, 2025	62.7	62.34	62.34	62.79	62.25	56,248
June 16, 2025	62.89	62.98	62.98	63.29	62.88	141,038
June 13, 2025	62.61	62.55	62.55	62.99	62.37	45,038
June 12, 2025	62.88	63.27	63.27	63.27	62.85	244,200
June 11, 2025	63.2	62.82	62.82	63.28	62.69	74,006
June 10, 2025	62.91	62.95	62.95	63.03	62.75	171,046
June 09, 2025	62.66	62.73	62.73	62.9	62.56	97,712
June 06, 2025	62.4	62.59	62.59	62.62	62.33	512,123
June 05, 2025	62.27	61.9	61.9	62.39	61.74	88,600
June 04, 2025	62.24	62.06	62.06	62.33	62.06	135,100
June 03, 2025	61.78	62	62	62.1	61.66	96,726
June 02, 2025	61.35	61.92	61.92	61.93	61.18	57,900
May 30, 2025	61.29	61.48	61.48	61.54	60.9	2.54M
May 29, 2025	61.93	61.67	61.67	61.93	61.31	270,900
May 28, 2025	61.69	61.34	61.34	61.72	61.26	116,700
May 27, 2025	61.36	61.76	61.76	61.84	61.28	219,000
May 23, 2025	60.23	60.59	60.59	60.81	60.23	58,600
May 22, 2025	61	61.06	61.06	61.38	60.95	330,022
May 21, 2025	61.72	61.19	61.19	62	61.05	95,247

Jpmorgan Global Select Equity ETF (JGLO) NASDAQ