JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
79.88
+0.02 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.19 | 80.28 | 79.80 | 79.88 | 79.88 | 0.03% | 86,465 |
| Dec 4, 2025 | 79.95 | 80.04 | 79.75 | 79.86 | 79.86 | 0.26% | 93,973 |
| Dec 3, 2025 | 79.69 | 79.71 | 79.39 | 79.65 | 79.65 | 0.26% | 76,490 |
| Dec 2, 2025 | 79.57 | 79.57 | 79.23 | 79.44 | 79.44 | 0.52% | 63,828 |
| Dec 1, 2025 | 79.06 | 79.31 | 78.95 | 79.03 | 79.03 | -0.19% | 63,594 |
| Nov 28, 2025 | 78.88 | 79.21 | 78.80 | 79.18 | 79.18 | 0.26% | 37,810 |
| Nov 26, 2025 | 78.63 | 79.17 | 78.40 | 78.97 | 78.97 | 1.18% | 81,582 |
| Nov 25, 2025 | 77.56 | 78.17 | 77.43 | 78.05 | 78.05 | 1.27% | 234,805 |
| Nov 24, 2025 | 76.75 | 77.14 | 76.67 | 77.07 | 77.07 | 0.47% | 70,298 |
| Nov 21, 2025 | 76.29 | 76.85 | 75.98 | 76.71 | 76.71 | 1.03% | 70,670 |
| Nov 20, 2025 | 77.30 | 77.48 | 75.89 | 75.93 | 75.93 | -1.13% | 77,148 |
| Nov 19, 2025 | 76.91 | 77.19 | 76.54 | 76.80 | 76.80 | -0.35% | 116,953 |
| Nov 18, 2025 | 76.98 | 77.25 | 76.48 | 77.07 | 77.07 | -0.91% | 150,595 |
| Nov 17, 2025 | 78.18 | 78.45 | 77.53 | 77.78 | 77.78 | -1.09% | 89,785 |
| Nov 14, 2025 | 78.27 | 78.84 | 78.15 | 78.64 | 78.64 | -0.17% | 62,254 |
| Nov 13, 2025 | 79.48 | 79.50 | 78.65 | 78.77 | 78.77 | -0.57% | 93,274 |
| Nov 12, 2025 | 79.06 | 79.26 | 79.00 | 79.22 | 79.22 | 0.78% | 72,934 |
| Nov 11, 2025 | 78.60 | 78.68 | 78.37 | 78.61 | 78.61 | 0.52% | 57,295 |
| Nov 10, 2025 | 77.82 | 78.26 | 77.67 | 78.20 | 78.20 | 1.58% | 91,590 |
| Nov 7, 2025 | 76.73 | 77.06 | 76.17 | 76.98 | 76.98 | 0.23% | 293,924 |
| Nov 6, 2025 | 76.86 | 77.08 | 76.49 | 76.81 | 76.81 | 0.44% | 60,641 |
| Nov 5, 2025 | 76.05 | 76.60 | 76.02 | 76.47 | 76.47 | 0.95% | 53,369 |
| Nov 4, 2025 | 75.79 | 76.15 | 75.67 | 75.75 | 75.75 | -1.08% | 85,535 |
| Nov 3, 2025 | 76.57 | 76.66 | 76.37 | 76.58 | 76.58 | 0.16% | 99,791 |
| Oct 31, 2025 | 76.78 | 76.78 | 76.19 | 76.45 | 76.45 | -0.27% | 84,812 |
| Oct 30, 2025 | 76.50 | 76.91 | 76.37 | 76.66 | 76.66 | -0.23% | 55,635 |
| Oct 29, 2025 | 77.09 | 77.37 | 76.57 | 76.84 | 76.84 | 0.02% | 127,036 |
| Oct 28, 2025 | 76.73 | 77.02 | 76.45 | 76.82 | 76.82 | -0.03% | 71,322 |
| Oct 27, 2025 | 76.90 | 76.90 | 76.64 | 76.84 | 76.84 | 0.80% | 45,699 |
| Oct 24, 2025 | 76.50 | 76.50 | 76.10 | 76.23 | 76.23 | 0.31% | 41,283 |
| Oct 23, 2025 | 76.07 | 76.17 | 75.80 | 76.00 | 75.99 | 0.66% | 79,390 |
| Oct 22, 2025 | 75.57 | 75.68 | 75.19 | 75.50 | 75.50 | 0.25% | 61,865 |
| Oct 21, 2025 | 75.77 | 75.77 | 75.24 | 75.31 | 75.31 | -1.08% | 42,472 |
| Oct 20, 2025 | 75.85 | 76.15 | 75.78 | 76.13 | 76.13 | 0.98% | 31,938 |
| Oct 17, 2025 | 75.47 | 75.61 | 75.10 | 75.39 | 75.39 | -0.40% | 76,700 |
| Oct 16, 2025 | 75.89 | 76.10 | 75.49 | 75.69 | 75.69 | 0.42% | 431,068 |
| Oct 15, 2025 | 75.57 | 75.60 | 75.04 | 75.37 | 75.37 | 0.54% | 59,624 |
| Oct 14, 2025 | 74.22 | 75.24 | 74.22 | 74.97 | 74.97 | 0.20% | 55,243 |
| Oct 13, 2025 | 74.66 | 74.99 | 74.52 | 74.82 | 74.82 | 1.50% | 48,093 |
| Oct 10, 2025 | 75.28 | 75.30 | 73.71 | 73.71 | 73.71 | -2.18% | 35,128 |
| Oct 9, 2025 | 76.15 | 76.17 | 75.21 | 75.35 | 75.35 | -0.72% | 28,698 |
| Oct 8, 2025 | 75.85 | 75.95 | 75.69 | 75.90 | 75.90 | 0.44% | 37,321 |
| Oct 7, 2025 | 75.99 | 75.99 | 75.50 | 75.57 | 75.57 | -0.77% | 39,374 |
| Oct 6, 2025 | 76.32 | 76.47 | 76.05 | 76.16 | 76.16 | -0.14% | 47,351 |
| Oct 3, 2025 | 76.31 | 76.45 | 76.08 | 76.27 | 76.27 | 0.62% | 40,781 |
| Oct 2, 2025 | 76.17 | 76.17 | 75.44 | 75.80 | 75.80 | -0.14% | 51,297 |
| Oct 1, 2025 | 75.81 | 76.10 | 75.76 | 75.91 | 75.91 | 0.68% | 47,003 |
| Sep 30, 2025 | 75.24 | 75.55 | 75.18 | 75.40 | 75.40 | 0.16% | 36,757 |
| Sep 29, 2025 | 75.52 | 75.55 | 75.11 | 75.28 | 75.28 | 0.30% | 92,206 |
| Sep 26, 2025 | 75.01 | 75.24 | 74.86 | 75.06 | 75.06 | 0.74% | 200,760 |