JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
66.12
+0.15 (0.23%)
May 20, 2025, 4:00 PM - Market closed
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 66.07 | 66.29 | 65.94 | 66.12 | 66.12 | 0.23% | 15,960 |
| May 19, 2025 | 65.36 | 66.00 | 65.36 | 65.97 | 65.97 | 0.76% | 44,049 |
| May 16, 2025 | 65.09 | 65.47 | 64.99 | 65.47 | 65.47 | 0.60% | 27,476 |
| May 15, 2025 | 65.02 | 65.18 | 64.93 | 65.08 | 65.08 | 0.42% | 7,538 |
| May 14, 2025 | 65.03 | 65.14 | 64.70 | 64.81 | 64.81 | 0.05% | 79,120 |
| May 13, 2025 | 64.53 | 64.95 | 64.44 | 64.78 | 64.78 | 0.23% | 25,851 |
| May 12, 2025 | 64.68 | 64.68 | 64.25 | 64.63 | 64.63 | 0.69% | 13,818 |
| May 9, 2025 | 64.36 | 64.36 | 64.01 | 64.19 | 64.19 | 0.73% | 12,075 |
| May 8, 2025 | 64.19 | 64.19 | 63.70 | 63.73 | 63.73 | -0.05% | 92,512 |
| May 7, 2025 | 64.01 | 64.14 | 63.70 | 63.76 | 63.76 | -0.66% | 133,127 |
| May 6, 2025 | 64.04 | 64.33 | 64.01 | 64.18 | 64.18 | 0.32% | 31,152 |
| May 5, 2025 | 64.11 | 64.23 | 63.95 | 63.98 | 63.98 | 0.29% | 19,551 |
| May 2, 2025 | 63.94 | 63.94 | 63.66 | 63.80 | 63.80 | 1.52% | 20,425 |
| May 1, 2025 | 63.14 | 63.24 | 62.80 | 62.84 | 62.84 | -0.51% | 81,015 |
| Apr 30, 2025 | 63.07 | 63.39 | 62.68 | 63.16 | 63.16 | -0.47% | 2,170,648 |
| Apr 29, 2025 | 63.35 | 63.59 | 63.26 | 63.46 | 63.46 | 0.32% | 13,663 |
| Apr 28, 2025 | 62.76 | 63.26 | 62.71 | 63.26 | 63.26 | 1.04% | 28,607 |
| Apr 25, 2025 | 62.44 | 62.67 | 62.37 | 62.61 | 62.61 | -0.08% | 7,931 |
| Apr 24, 2025 | 62.31 | 62.70 | 62.06 | 62.66 | 62.66 | 0.80% | 20,535 |
| Apr 23, 2025 | 62.52 | 62.59 | 61.97 | 62.16 | 62.16 | 0.32% | 17,202 |
| Apr 22, 2025 | 61.72 | 62.18 | 61.53 | 61.96 | 61.96 | 2.01% | 19,148 |
| Apr 21, 2025 | 61.26 | 61.26 | 60.30 | 60.74 | 60.74 | -0.30% | 180,688 |
| Apr 17, 2025 | 60.81 | 61.23 | 60.64 | 60.92 | 60.92 | 1.13% | 21,680 |
| Apr 16, 2025 | 60.52 | 60.81 | 60.07 | 60.24 | 60.24 | -0.22% | 51,363 |
| Apr 15, 2025 | 60.41 | 60.55 | 60.31 | 60.37 | 60.37 | 0.82% | 9,850 |
| Apr 14, 2025 | 59.63 | 60.11 | 59.28 | 59.88 | 59.88 | 1.29% | 15,904 |
| Apr 11, 2025 | 57.97 | 59.12 | 57.84 | 59.12 | 59.12 | 2.46% | 9,477 |
| Apr 10, 2025 | 57.79 | 57.79 | 56.80 | 57.70 | 57.70 | -1.08% | 15,994 |
| Apr 9, 2025 | 55.07 | 58.71 | 54.69 | 58.33 | 58.33 | 6.62% | 12,658 |
| Apr 8, 2025 | 56.68 | 56.91 | 54.62 | 54.71 | 54.71 | -0.51% | 22,508 |
| Apr 7, 2025 | 54.77 | 55.80 | 54.69 | 54.99 | 54.99 | -3.18% | 30,337 |
| Apr 4, 2025 | 58.46 | 58.50 | 56.78 | 56.80 | 56.80 | -6.36% | 23,690 |
| Apr 3, 2025 | 61.71 | 61.71 | 60.66 | 60.66 | 60.66 | -2.38% | 46,309 |
| Apr 2, 2025 | 61.85 | 62.14 | 61.84 | 62.14 | 62.14 | 0.19% | 8,614 |
| Apr 1, 2025 | 61.98 | 62.13 | 61.63 | 62.02 | 62.02 | 0.26% | 12,679 |
| Mar 31, 2025 | 61.46 | 61.90 | 61.46 | 61.86 | 61.86 | -0.47% | 257,466 |
| Mar 28, 2025 | 62.57 | 62.57 | 62.11 | 62.15 | 62.15 | -1.40% | 9,775 |
| Mar 27, 2025 | 62.88 | 63.15 | 62.83 | 63.03 | 63.03 | 0.48% | 11,930 |
| Mar 26, 2025 | 63.07 | 63.16 | 62.68 | 62.73 | 62.73 | -0.54% | 5,760 |
| Mar 25, 2025 | 63.24 | 63.30 | 63.06 | 63.07 | 63.07 | 0.35% | 58,124 |
| Mar 24, 2025 | 62.87 | 62.91 | 62.60 | 62.85 | 62.85 | 0.05% | 9,318 |
| Mar 21, 2025 | 62.74 | 62.82 | 62.59 | 62.82 | 62.82 | 0.11% | 3,854 |
| Mar 20, 2025 | 62.54 | 62.94 | 62.54 | 62.75 | 62.75 | -1.09% | 38,303 |
| Mar 19, 2025 | 63.21 | 63.67 | 63.16 | 63.44 | 63.44 | -0.03% | 8,984 |
| Mar 18, 2025 | 63.24 | 63.46 | 63.01 | 63.46 | 63.46 | 0.45% | 27,194 |
| Mar 17, 2025 | 62.93 | 63.32 | 62.86 | 63.18 | 63.18 | 1.15% | 10,149 |
| Mar 14, 2025 | 61.95 | 62.46 | 61.95 | 62.46 | 62.46 | 2.33% | 8,506 |
| Mar 13, 2025 | 61.14 | 61.46 | 61.04 | 61.04 | 61.04 | -0.76% | 9,810 |
| Mar 12, 2025 | 61.35 | 61.51 | 61.04 | 61.51 | 61.51 | 1.17% | 5,191 |
| Mar 11, 2025 | 60.96 | 61.12 | 60.30 | 60.80 | 60.80 | -0.34% | 8,470 |