JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
61.87
-0.28 (-0.45%)
Mar 31, 2025, 3:01 PM EDT - Market open
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 61.51 | 61.60 | 61.47 | 61.60 | - | -0.88% | 3,809 |
| 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 |
| Mar 10, 2025 | 61.36 | 61.45 | 60.57 | 61.01 | 61.01 | -1.91% | 3,239 |
| Mar 7, 2025 | 62.03 | 62.32 | 61.74 | 62.20 | 62.20 | 1.19% | 6,780 |
| Mar 6, 2025 | 61.85 | 61.85 | 61.39 | 61.47 | 61.47 | -0.49% | 9,132 |
| Mar 5, 2025 | 61.17 | 61.89 | 61.17 | 61.77 | 61.77 | 2.77% | 35,881 |
| Mar 4, 2025 | 59.85 | 60.71 | 59.36 | 60.11 | 60.11 | -0.07% | 8,259 |
| Mar 3, 2025 | 60.78 | 60.91 | 59.88 | 60.15 | 60.15 | 0.92% | 46,432 |
| Feb 28, 2025 | 59.71 | 59.85 | 59.33 | 59.60 | 59.60 | -0.69% | 15,063 |
| Feb 27, 2025 | 60.47 | 60.49 | 60.01 | 60.01 | 60.01 | -0.84% | 3,791 |
| Feb 26, 2025 | 60.70 | 60.85 | 60.39 | 60.52 | 60.52 | 0.28% | 8,040 |
| Feb 25, 2025 | 60.48 | 60.48 | 60.08 | 60.36 | 60.36 | 1.00% | 7,809 |
| Feb 24, 2025 | 59.78 | 60.08 | 59.74 | 59.76 | 59.76 | -0.24% | 8,192 |
| Feb 21, 2025 | 60.17 | 60.33 | 59.88 | 59.90 | 59.90 | -0.46% | 3,949 |
| Feb 20, 2025 | 60.06 | 60.28 | 59.93 | 60.18 | 60.18 | 0.75% | 3,501 |
| Feb 19, 2025 | 59.79 | 59.88 | 59.48 | 59.73 | 59.73 | -0.71% | 7,551 |
| Feb 18, 2025 | 60.18 | 60.32 | 59.96 | 60.16 | 60.16 | 0.73% | 5,174 |
| Feb 14, 2025 | 59.85 | 59.85 | 59.65 | 59.72 | 59.72 | 0.81% | 3,535 |
| Feb 13, 2025 | 58.95 | 59.45 | 58.95 | 59.24 | 59.24 | 0.26% | 4,600 |
| Feb 12, 2025 | 58.73 | 59.34 | 58.62 | 59.09 | 59.09 | 0.42% | 17,592 |
| Feb 11, 2025 | 58.61 | 58.98 | 58.61 | 58.84 | 58.84 | 0.42% | 6,015 |
| Feb 10, 2025 | 58.60 | 58.66 | 58.42 | 58.59 | 58.59 | 0.58% | 4,481 |
| Feb 7, 2025 | 58.87 | 58.87 | 58.22 | 58.25 | 58.25 | -0.48% | 9,578 |
| Feb 6, 2025 | 58.37 | 58.66 | 58.35 | 58.53 | 58.53 | 0.55% | 70,617 |
| Feb 5, 2025 | 58.07 | 58.24 | 57.98 | 58.22 | 58.22 | 0.49% | 8,537 |
| Feb 4, 2025 | 57.46 | 57.93 | 57.42 | 57.93 | 57.93 | 1.51% | 10,195 |
| Feb 3, 2025 | 56.69 | 57.28 | 56.69 | 57.07 | 57.07 | -0.76% | 19,571 |
| Jan 31, 2025 | 58.00 | 58.20 | 57.51 | 57.51 | 57.51 | -0.77% | 17,319 |
| Jan 30, 2025 | 58.06 | 58.31 | 57.94 | 57.95 | 57.95 | 1.28% | 18,438 |
| Jan 29, 2025 | 57.22 | 57.56 | 57.22 | 57.22 | 57.22 | -0.13% | 7,248 |
| Jan 28, 2025 | 57.15 | 57.32 | 56.98 | 57.30 | 57.30 | -0.05% | 5,359 |
| Jan 27, 2025 | 57.36 | 57.40 | 57.09 | 57.32 | 57.32 | 0.42% | 10,235 |
| Jan 24, 2025 | 57.22 | 57.27 | 57.05 | 57.08 | 57.08 | 0.13% | 7,790 |
| Jan 23, 2025 | 57.10 | 57.15 | 56.90 | 57.00 | 57.00 | 1.07% | 5,223 |
| Jan 22, 2025 | 56.66 | 56.74 | 56.40 | 56.40 | 56.40 | -0.68% | 4,752 |
| Jan 21, 2025 | 56.50 | 56.86 | 56.45 | 56.79 | 56.79 | 1.60% | 10,974 |
| Jan 17, 2025 | 55.80 | 56.04 | 55.80 | 55.89 | 55.89 | 0.46% | 2,713 |