JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
75.06
+0.56 (0.74%)
At close: Sep 26, 2025, 4:00 PM EDT
75.02
-0.04 (-0.05%)
After-hours: Sep 26, 2025, 4:15 PM EDT
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.01 | 75.24 | 74.86 | 75.06 | 75.06 | 0.74% | 200,760 |
| Sep 25, 2025 | 74.81 | 74.87 | 74.20 | 74.50 | 74.50 | -0.54% | 1,812,794 |
| Sep 24, 2025 | 75.01 | 75.21 | 74.80 | 74.91 | 74.91 | -0.43% | 30,318 |
| Sep 23, 2025 | 75.58 | 75.61 | 75.20 | 75.23 | 75.23 | -0.25% | 32,653 |
| Sep 22, 2025 | 75.07 | 75.49 | 74.92 | 75.42 | 75.42 | 0.49% | 33,404 |
| Sep 19, 2025 | 75.12 | 75.17 | 74.79 | 75.05 | 75.05 | -0.21% | 35,736 |
| Sep 18, 2025 | 75.16 | 75.52 | 74.79 | 75.21 | 75.21 | -0.08% | 78,047 |
| Sep 17, 2025 | 75.41 | 75.87 | 75.12 | 75.27 | 75.27 | -0.29% | 82,834 |
| Sep 16, 2025 | 75.56 | 75.59 | 75.28 | 75.48 | 75.48 | -0.15% | 36,052 |
| Sep 15, 2025 | 75.63 | 75.73 | 75.40 | 75.60 | 75.60 | 0.58% | 40,197 |
| Sep 12, 2025 | 75.18 | 75.23 | 74.97 | 75.16 | 75.16 | -0.24% | 77,811 |
| Sep 11, 2025 | 74.94 | 75.46 | 74.94 | 75.34 | 75.34 | 1.18% | 37,088 |
| Sep 10, 2025 | 74.51 | 74.69 | 74.39 | 74.46 | 74.46 | 0.44% | 27,922 |
| Sep 9, 2025 | 74.07 | 74.26 | 74.02 | 74.14 | 74.14 | -0.06% | 22,671 |
| Sep 8, 2025 | 74.12 | 74.23 | 73.78 | 74.18 | 74.18 | 0.87% | 23,063 |
| Sep 5, 2025 | 74.01 | 74.01 | 73.46 | 73.54 | 73.54 | 0.36% | 61,590 |
| Sep 4, 2025 | 73.13 | 73.41 | 72.99 | 73.28 | 73.28 | 0.46% | 23,810 |
| Sep 3, 2025 | 72.95 | 73.10 | 72.68 | 72.94 | 72.94 | 0.01% | 25,292 |
| Sep 2, 2025 | 72.65 | 73.00 | 72.50 | 72.94 | 72.94 | -0.52% | 27,184 |
| Aug 29, 2025 | 73.15 | 73.41 | 72.93 | 73.32 | 73.32 | -0.25% | 40,236 |
| Aug 28, 2025 | 73.45 | 73.60 | 73.14 | 73.51 | 73.51 | 0.60% | 22,160 |
| Aug 27, 2025 | 72.79 | 73.35 | 72.66 | 73.07 | 73.07 | -0.71% | 19,781 |
| Aug 26, 2025 | 73.37 | 73.63 | 73.36 | 73.59 | 73.59 | -0.34% | 125,900 |
| Aug 25, 2025 | 74.38 | 74.45 | 73.69 | 73.84 | 73.84 | -1.05% | 22,782 |
| Aug 22, 2025 | 73.91 | 74.77 | 73.80 | 74.62 | 74.62 | 1.48% | 28,322 |
| Aug 21, 2025 | 73.43 | 73.58 | 73.35 | 73.54 | 73.54 | -0.07% | 43,490 |
| Aug 20, 2025 | 73.49 | 73.65 | 73.30 | 73.59 | 73.59 | 0.42% | 38,355 |
| Aug 19, 2025 | 73.63 | 73.63 | 73.10 | 73.28 | 73.28 | -0.16% | 31,025 |
| Aug 18, 2025 | 73.34 | 73.49 | 73.18 | 73.40 | 73.40 | -0.16% | 22,060 |
| Aug 15, 2025 | 73.76 | 73.76 | 73.43 | 73.51 | 73.51 | 0.42% | 95,641 |
| Aug 14, 2025 | 73.05 | 73.35 | 72.94 | 73.20 | 73.20 | -0.22% | 52,442 |
| Aug 13, 2025 | 73.23 | 73.51 | 73.22 | 73.36 | 73.36 | 0.49% | 139,698 |
| Aug 12, 2025 | 72.52 | 73.04 | 72.52 | 73.01 | 73.01 | 1.42% | 57,028 |
| Aug 11, 2025 | 72.18 | 72.18 | 71.89 | 71.99 | 71.99 | -0.19% | 24,748 |
| Aug 8, 2025 | 72.08 | 72.24 | 71.84 | 72.12 | 72.12 | 0.61% | 22,275 |
| Aug 7, 2025 | 72.01 | 72.01 | 71.46 | 71.68 | 71.68 | 0.64% | 29,646 |
| Aug 6, 2025 | 71.07 | 71.39 | 70.90 | 71.22 | 71.22 | 0.82% | 79,748 |
| Aug 5, 2025 | 70.57 | 70.78 | 70.37 | 70.64 | 70.64 | 0.28% | 21,285 |
| Aug 4, 2025 | 70.40 | 70.57 | 70.25 | 70.45 | 70.45 | 1.21% | 75,217 |
| Aug 1, 2025 | 69.58 | 69.74 | 69.16 | 69.60 | 69.60 | -0.15% | 31,675 |
| Jul 31, 2025 | 69.92 | 70.12 | 69.62 | 69.71 | 69.71 | -0.35% | 29,275 |
| Jul 30, 2025 | 70.29 | 70.42 | 69.72 | 69.95 | 69.95 | -0.80% | 28,093 |
| Jul 29, 2025 | 70.55 | 70.62 | 70.28 | 70.51 | 70.51 | 0.44% | 31,589 |
| Jul 28, 2025 | 70.72 | 70.72 | 70.08 | 70.20 | 70.20 | -1.39% | 26,029 |
| Jul 25, 2025 | 70.94 | 71.26 | 70.78 | 71.19 | 71.19 | -0.24% | 104,548 |
| Jul 24, 2025 | 71.56 | 71.74 | 71.35 | 71.36 | 71.36 | -0.57% | 40,713 |
| Jul 23, 2025 | 70.96 | 71.81 | 70.96 | 71.77 | 71.77 | 1.77% | 95,546 |
| Jul 22, 2025 | 70.08 | 70.52 | 70.04 | 70.52 | 70.52 | 0.71% | 22,447 |
| Jul 21, 2025 | 69.83 | 70.36 | 69.83 | 70.03 | 70.03 | 0.97% | 34,764 |
| Jul 18, 2025 | 69.82 | 69.82 | 69.25 | 69.35 | 69.35 | -0.19% | 22,338 |