JPMorgan International Dynamic ETF (JIDE)
NYSEARCA: JIDE · Real-Time Price · USD
48.70
-0.38 (-0.77%)
At close: May 19, 2026, 4:00 PM EDT
48.70
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
JIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.77% | 10 |
| May 18, 2026 | 48.69 | 49.08 | 48.69 | 49.08 | 49.08 | 0.69% | 200 |
| May 15, 2026 | 48.95 | 48.95 | 48.74 | 48.74 | 48.74 | -1.93% | 102 |
| May 14, 2026 | 49.83 | 49.83 | 49.70 | 49.70 | 49.70 | -0.29% | 139 |
| May 13, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.22% | 5 |
| May 12, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.33% | 14 |
| May 11, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.06% | 4 |
| May 8, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.93 | 0.99% | 25 |
| May 7, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.62% | 10 |
| May 6, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 2.78% | 3 |
| May 5, 2026 | 48.92 | 48.92 | 48.90 | 48.90 | 48.90 | 1.38% | 500 |
| May 4, 2026 | 48.65 | 48.65 | 48.23 | 48.23 | 48.23 | -1.48% | 213 |
| May 1, 2026 | 49.05 | 49.05 | 48.96 | 48.96 | 48.96 | -0.68% | 207 |
| Apr 30, 2026 | 49.04 | 49.29 | 48.90 | 49.29 | 49.29 | 2.63% | 24,488 |
| Apr 29, 2026 | 48.24 | 48.24 | 48.03 | 48.03 | 48.03 | -1.14% | 190 |
| Apr 28, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.55% | 35 |
| Apr 27, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.24% | 17 |
| Apr 24, 2026 | 49.02 | 49.03 | 48.96 | 48.96 | 48.96 | 0.07% | 1,514 |
| Apr 23, 2026 | 49.27 | 49.27 | 48.88 | 48.93 | 48.93 | -0.74% | 1,721 |
| Apr 22, 2026 | 49.32 | 49.53 | 49.30 | 49.30 | 49.30 | 0.29% | 810 |
| Apr 21, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -2.38% | 49 |
| Apr 20, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.74% | 2 |
| Apr 17, 2026 | 50.83 | 50.83 | 50.73 | 50.73 | 50.73 | 1.22% | 336 |
| Apr 16, 2026 | 50.18 | 50.18 | 50.12 | 50.12 | 50.12 | -0.66% | 310 |
| Apr 15, 2026 | 50.41 | 50.45 | 50.41 | 50.45 | 50.45 | -0.34% | 122 |
| Apr 14, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.86% | 119 |
| Apr 13, 2026 | 50.20 | 50.20 | 50.19 | 50.19 | 50.19 | 0.24% | 131 |
| Apr 10, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.13% | 30 |
| Apr 9, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.10% | 25 |
| Apr 8, 2026 | 49.95 | 49.97 | 49.95 | 49.96 | 49.96 | 4.28% | 813 |
| Apr 7, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.07% | 203 |
| Apr 6, 2026 | 47.80 | 47.95 | 47.77 | 47.95 | 47.94 | 0.43% | 2,283 |
| Apr 2, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.80% | 44 |
| Apr 1, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 2.08% | 27 |
| Mar 31, 2026 | 46.87 | 47.14 | 46.87 | 47.14 | 47.14 | 3.37% | 451 |
| Mar 30, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.21% | 28 |
| Mar 27, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -1.01% | 50 |
| Mar 26, 2026 | 46.79 | 46.79 | 46.17 | 46.17 | 46.17 | -2.36% | 1,561 |
| Mar 25, 2026 | 47.44 | 47.44 | 47.29 | 47.29 | 47.29 | 1.64% | 111 |
| Mar 24, 2026 | 46.57 | 46.57 | 46.53 | 46.53 | 46.53 | -0.57% | 102 |
| Mar 23, 2026 | 46.90 | 46.90 | 46.79 | 46.79 | 46.79 | 2.89% | 100 |
| Mar 20, 2026 | 46.03 | 46.03 | 45.48 | 45.48 | 45.48 | -3.54% | 11,827 |
| Mar 19, 2026 | 46.53 | 47.15 | 46.51 | 47.15 | 47.15 | -0.51% | 657 |
| Mar 18, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -1.69% | 35 |
| Mar 17, 2026 | 48.18 | 48.20 | 48.18 | 48.20 | 48.20 | 0.34% | 306 |
| Mar 16, 2026 | 48.01 | 48.04 | 48.01 | 48.04 | 48.04 | 1.70% | 267 |
| Mar 13, 2026 | 47.89 | 47.89 | 47.24 | 47.24 | 47.24 | -1.37% | 874 |
| Mar 12, 2026 | 48.05 | 48.05 | 47.89 | 47.89 | 47.89 | -1.83% | 832 |
| Mar 11, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.16% | 116 |
| Mar 10, 2026 | 49.48 | 49.48 | 48.86 | 48.86 | 48.86 | 0.65% | 410 |