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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	67.67	68.04	68.04	68.11	67.67	201,310
December 02, 2025	67.82	67.77	67.77	67.97	67.61	75,600
December 01, 2025	67.66	67.73	67.73	67.96	67.63	50,500
November 28, 2025	67.81	67.95	67.95	68	67.76	257,999
November 26, 2025	67.52	67.61	67.61	67.88	67.47	211,800
November 25, 2025	66.67	67.2	67.2	67.27	66.49	336,347
November 24, 2025	66.51	66.67	66.67	66.8	66.26	94,333
November 21, 2025	65.92	66.42	66.42	66.76	65.69	366,000
November 20, 2025	67.2	65.63	65.63	67.32	65.59	202,100
November 19, 2025	66.32	66.44	66.44	66.63	66.12	74,038
November 18, 2025	66.46	66.41	66.41	66.74	66.09	119,100
November 17, 2025	67.32	66.95	66.95	67.6	66.69	3.8M
November 14, 2025	67.24	67.7	67.7	67.94	67.1	141,020
November 13, 2025	68.54	67.79	67.79	68.6	67.67	101,242
November 12, 2025	68.85	68.85	68.85	68.92	68.68	126,900
November 11, 2025	68.36	68.66	68.66	68.76	68.33	37,200
November 10, 2025	67.98	68.31	68.31	68.36	67.69	116,000
November 07, 2025	66.96	67.4	67.4	67.41	66.68	132,800
November 06, 2025	67.67	67.12	67.12	67.77	67.04	162,500
November 05, 2025	67.67	67.75	67.75	68.07	67.57	78,800
November 04, 2025	67.66	67.74	67.74	68.04	67.62	70,700
November 03, 2025	68.31	68.2	68.2	68.38	68.05	98,300
October 31, 2025	68.61	68.21	68.21	68.61	68	5.03M
October 30, 2025	68.26	68.28	68.28	68.7	68.25	131,700
October 29, 2025	69.37	69.06	69.06	69.37	68.67	167,800
October 28, 2025	69.32	69.21	69.21	69.39	69.1	93,516
October 27, 2025	69	69.14	69.14	69.17	68.92	58,600
October 24, 2025	68.62	68.57	68.57	68.72	68.44	89,700
October 23, 2025	68.07	68.31	68.31	68.43	68.03	32,754
October 22, 2025	68.31	68.06	68.06	68.35	67.71	123,600
October 21, 2025	68.38	68.43	68.43	68.56	68.25	79,600
October 20, 2025	67.96	68.31	68.31	68.36	67.96	36,505
October 17, 2025	67.13	67.58	67.58	67.71	67.13	69,200
October 16, 2025	67.85	67.27	67.27	67.9	66.95	89,600
October 15, 2025	67.88	67.64	67.64	68.08	67.14	104,301
October 14, 2025	66.63	67.33	67.33	67.58	66.4	59,140
October 13, 2025	67.12	67.25	67.25	67.4	66.97	74,900
October 10, 2025	68.05	66.42	66.42	68.18	66.37	176,445
October 09, 2025	68.36	68.05	68.05	68.38	67.91	102,800
October 08, 2025	68.33	68.27	68.27	68.38	68.1	326,400
October 07, 2025	68.51	68.16	68.16	68.57	68.04	97,600
October 06, 2025	68.46	68.55	68.55	68.6	68.23	99,728
October 03, 2025	68.35	68.31	68.31	68.62	68.24	85,800
October 02, 2025	68.29	68.14	68.14	68.32	67.87	102,400
October 01, 2025	67.72	67.97	67.97	68.04	67.66	163,500
September 30, 2025	67.6	67.77	67.77	67.83	67.44	906,400
September 29, 2025	67.55	67.64	67.64	67.67	67.43	93,000
September 26, 2025	67.15	67.33	67.33	67.38	67.03	515,300
September 25, 2025	66.99	66.96	66.96	67.07	66.64	2.42M
September 24, 2025	67.44	67.22	67.22	67.44	67.07	42,200
September 23, 2025	67.84	67.34	67.34	67.9	67.31	135,900
September 22, 2025	67.41	67.79	67.79	67.8	67.41	84,511
September 19, 2025	67.41	67.49	67.49	67.54	67.23	81,800
September 18, 2025	67.45	67.39	67.39	67.63	67.15	505,300
September 17, 2025	67.19	67.15	67.15	67.32	66.83	130,200
September 16, 2025	67.31	67.11	67.11	67.31	67.02	59,500
September 15, 2025	67.06	67.17	67.17	67.17	66.99	127,600
September 12, 2025	66.96	66.86	66.86	66.96	66.78	87,300
September 11, 2025	66.58	66.92	66.92	66.97	66.57	73,900
September 10, 2025	66.66	66.35	66.35	66.66	66.2	175,600

Jpmorgan Global Select Equity ETF (JGLO) NASDAQ