JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
76.84
+0.61 (0.80%)
Oct 27, 2025, 4:00 PM EDT - Market closed
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 76.00 | 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 |
| Sep 25, 2025 | 74.81 | 74.87 | 74.20 | 74.50 | 74.50 | -0.54% | 1,812,794 |
| Sep 24, 2025 | 75.01 | 75.21 | 74.80 | 74.91 | 74.91 | -0.43% | 30,318 |
| Sep 23, 2025 | 75.58 | 75.61 | 75.20 | 75.23 | 75.23 | -0.25% | 32,653 |
| Sep 22, 2025 | 75.07 | 75.49 | 74.92 | 75.42 | 75.42 | 0.49% | 33,404 |
| Sep 19, 2025 | 75.12 | 75.17 | 74.79 | 75.05 | 75.05 | -0.21% | 35,736 |
| Sep 18, 2025 | 75.16 | 75.52 | 74.79 | 75.21 | 75.21 | -0.08% | 78,047 |
| Sep 17, 2025 | 75.41 | 75.87 | 75.12 | 75.27 | 75.27 | -0.29% | 82,834 |
| Sep 16, 2025 | 75.56 | 75.59 | 75.28 | 75.48 | 75.48 | -0.15% | 36,052 |
| Sep 15, 2025 | 75.63 | 75.73 | 75.40 | 75.60 | 75.60 | 0.58% | 40,197 |
| Sep 12, 2025 | 75.18 | 75.23 | 74.97 | 75.16 | 75.16 | -0.24% | 77,811 |
| Sep 11, 2025 | 74.94 | 75.46 | 74.94 | 75.34 | 75.34 | 1.18% | 37,088 |
| Sep 10, 2025 | 74.51 | 74.69 | 74.39 | 74.46 | 74.46 | 0.44% | 27,922 |
| Sep 9, 2025 | 74.07 | 74.26 | 74.02 | 74.14 | 74.14 | -0.06% | 22,671 |
| Sep 8, 2025 | 74.12 | 74.23 | 73.78 | 74.18 | 74.18 | 0.87% | 23,063 |
| Sep 5, 2025 | 74.01 | 74.01 | 73.46 | 73.54 | 73.54 | 0.36% | 61,590 |
| Sep 4, 2025 | 73.13 | 73.41 | 72.99 | 73.28 | 73.28 | 0.46% | 23,810 |
| Sep 3, 2025 | 72.95 | 73.10 | 72.68 | 72.94 | 72.94 | 0.01% | 25,292 |
| Sep 2, 2025 | 72.65 | 73.00 | 72.50 | 72.94 | 72.94 | -0.52% | 27,184 |
| Aug 29, 2025 | 73.15 | 73.41 | 72.93 | 73.32 | 73.32 | -0.25% | 40,236 |
| Aug 28, 2025 | 73.45 | 73.60 | 73.14 | 73.51 | 73.51 | 0.60% | 22,160 |
| Aug 27, 2025 | 72.79 | 73.35 | 72.66 | 73.07 | 73.07 | -0.71% | 19,781 |
| Aug 26, 2025 | 73.37 | 73.63 | 73.36 | 73.59 | 73.59 | -0.34% | 125,900 |
| Aug 25, 2025 | 74.38 | 74.45 | 73.69 | 73.84 | 73.84 | -1.05% | 22,782 |
| Aug 22, 2025 | 73.91 | 74.77 | 73.80 | 74.62 | 74.62 | 1.48% | 28,322 |
| Aug 21, 2025 | 73.43 | 73.58 | 73.35 | 73.54 | 73.54 | -0.07% | 43,490 |
| Aug 20, 2025 | 73.49 | 73.65 | 73.30 | 73.59 | 73.59 | 0.42% | 38,355 |
| Aug 19, 2025 | 73.63 | 73.63 | 73.10 | 73.28 | 73.28 | -0.16% | 31,025 |
| Aug 18, 2025 | 73.34 | 73.49 | 73.18 | 73.40 | 73.40 | -0.16% | 22,060 |