JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
74.74
+0.31 (0.42%)
At close: Oct 8, 2025, 4:00 PM EDT
74.74
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 74.85 | 74.94 | 74.70 | 74.70 | - | 0.37% | 46,659 |
| Oct 7, 2025 | 74.92 | 74.93 | 74.43 | 74.43 | 74.43 | -1.00% | 318,274 |
| Oct 6, 2025 | 75.14 | 75.37 | 75.14 | 75.18 | 75.18 | 0.11% | 243,218 |
| Oct 3, 2025 | 74.92 | 75.59 | 74.90 | 75.10 | 75.10 | 0.89% | 227,199 |
| Oct 2, 2025 | 74.60 | 74.66 | 74.08 | 74.44 | 74.44 | 0.24% | 348,383 |
| Oct 1, 2025 | 73.98 | 74.34 | 73.97 | 74.26 | 74.26 | 0.98% | 217,358 |
| Sep 30, 2025 | 73.11 | 73.59 | 73.04 | 73.54 | 73.54 | 0.56% | 565,526 |
| Sep 29, 2025 | 73.14 | 73.26 | 73.00 | 73.13 | 73.13 | 0.19% | 221,368 |
| Sep 26, 2025 | 72.74 | 73.01 | 72.68 | 72.99 | 72.99 | 0.90% | 534,366 |
| Sep 25, 2025 | 72.35 | 72.42 | 72.05 | 72.34 | 72.34 | -0.63% | 3,803,917 |
| Sep 24, 2025 | 72.93 | 73.10 | 72.74 | 72.80 | 72.80 | -0.75% | 403,867 |
| Sep 23, 2025 | 73.69 | 74.14 | 73.24 | 73.35 | 73.35 | -0.19% | 249,509 |
| Sep 22, 2025 | 73.19 | 73.50 | 73.02 | 73.49 | 73.49 | 0.52% | 270,875 |
| Sep 19, 2025 | 73.25 | 73.29 | 73.02 | 73.11 | 73.11 | -0.56% | 231,473 |
| Sep 18, 2025 | 73.33 | 73.65 | 73.08 | 73.52 | 73.52 | 0.63% | 230,059 |
| Sep 17, 2025 | 73.21 | 73.70 | 72.81 | 73.06 | 73.06 | -0.49% | 187,513 |
| Sep 16, 2025 | 73.50 | 73.52 | 73.17 | 73.42 | 73.42 | -0.15% | 193,395 |
| Sep 15, 2025 | 73.36 | 73.63 | 73.29 | 73.53 | 73.53 | 0.63% | 149,392 |
| Sep 12, 2025 | 73.08 | 73.18 | 72.89 | 73.07 | 73.07 | -0.38% | 163,416 |
| Sep 11, 2025 | 72.98 | 73.44 | 72.92 | 73.35 | 73.35 | 1.06% | 123,805 |
| Sep 10, 2025 | 72.78 | 72.91 | 72.51 | 72.58 | 72.58 | -0.22% | 218,395 |
| Sep 9, 2025 | 72.62 | 72.76 | 72.51 | 72.74 | 72.74 | -0.32% | 159,941 |
| Sep 8, 2025 | 72.79 | 73.00 | 72.55 | 72.98 | 72.98 | 0.81% | 134,847 |
| Sep 5, 2025 | 72.55 | 72.70 | 72.04 | 72.39 | 72.39 | 0.44% | 537,555 |
| Sep 4, 2025 | 71.70 | 72.07 | 71.66 | 72.07 | 72.07 | 0.88% | 202,896 |
| Sep 3, 2025 | 71.25 | 71.52 | 71.19 | 71.44 | 71.44 | 0.16% | 154,337 |
| Sep 2, 2025 | 70.91 | 71.44 | 70.87 | 71.33 | 71.33 | -1.03% | 169,842 |
| Aug 29, 2025 | 72.08 | 72.15 | 71.92 | 72.07 | 72.07 | -0.68% | 1,094,943 |
| Aug 28, 2025 | 72.51 | 72.62 | 72.38 | 72.56 | 72.56 | 0.44% | 164,940 |
| Aug 27, 2025 | 71.86 | 72.27 | 71.74 | 72.24 | 72.24 | -0.28% | 343,170 |
| Aug 26, 2025 | 72.46 | 72.46 | 72.21 | 72.44 | 72.44 | -0.14% | 220,897 |
| Aug 25, 2025 | 73.19 | 73.28 | 72.47 | 72.54 | 72.54 | -1.40% | 175,911 |
| Aug 22, 2025 | 72.78 | 73.67 | 72.75 | 73.57 | 73.57 | 1.53% | 130,894 |
| Aug 21, 2025 | 72.54 | 72.69 | 72.40 | 72.46 | 72.46 | -0.71% | 170,426 |
| Aug 20, 2025 | 72.93 | 73.02 | 72.77 | 72.98 | 72.98 | 0.36% | 373,178 |
| Aug 19, 2025 | 72.93 | 73.03 | 72.62 | 72.72 | 72.72 | 0.10% | 244,342 |
| Aug 18, 2025 | 72.55 | 72.68 | 72.39 | 72.65 | 72.65 | -0.15% | 743,060 |
| Aug 15, 2025 | 72.88 | 72.88 | 72.34 | 72.76 | 72.76 | 0.59% | 248,568 |
| Aug 14, 2025 | 71.95 | 72.34 | 71.95 | 72.33 | 72.33 | 0.15% | 379,176 |
| Aug 13, 2025 | 72.21 | 72.34 | 72.14 | 72.22 | 72.22 | 0.56% | 187,825 |
| Aug 12, 2025 | 71.34 | 71.92 | 71.26 | 71.82 | 71.82 | 1.11% | 200,762 |
| Aug 11, 2025 | 71.16 | 71.22 | 70.92 | 71.03 | 71.03 | -0.38% | 289,907 |
| Aug 8, 2025 | 71.17 | 71.42 | 71.08 | 71.30 | 71.30 | 0.42% | 231,602 |
| Aug 7, 2025 | 71.12 | 71.15 | 70.66 | 71.00 | 71.00 | 0.92% | 337,702 |
| Aug 6, 2025 | 70.15 | 70.36 | 70.04 | 70.35 | 70.35 | 0.74% | 488,633 |
| Aug 5, 2025 | 70.05 | 70.05 | 69.63 | 69.83 | 69.83 | - | 798,052 |
| Aug 4, 2025 | 69.78 | 69.92 | 69.63 | 69.83 | 69.83 | 1.17% | 607,226 |
| Aug 1, 2025 | 68.98 | 69.20 | 68.47 | 69.02 | 69.02 | -0.21% | 331,471 |
| Jul 31, 2025 | 69.68 | 69.68 | 69.06 | 69.17 | 69.17 | -1.04% | 1,155,027 |
| Jul 30, 2025 | 70.18 | 70.39 | 69.66 | 69.90 | 69.90 | -0.69% | 357,967 |