JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
62.57
-0.09 (-0.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed

JIVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202562.4462.6762.3762.6162.61-0.08%7,931
Apr 24, 202562.3162.7062.0662.6662.660.80%20,535
Apr 23, 202562.5262.5961.9762.1662.160.32%17,202
Apr 22, 202561.7262.1861.5361.9661.962.01%19,148
Apr 21, 202561.2661.2660.3060.7460.74-0.30%180,688
Apr 17, 202560.8161.2360.6460.9260.921.13%21,680
Apr 16, 202560.5260.8160.0760.2460.24-0.22%51,363
Apr 15, 202560.4160.5560.3160.3760.370.82%9,850
Apr 14, 202559.6360.1159.2859.8859.881.29%15,904
Apr 11, 202557.9759.1257.8459.1259.122.46%9,477
Apr 10, 202557.7957.7956.8057.7057.70-1.08%15,994
Apr 9, 202555.0758.7154.6958.3358.336.62%12,658
Apr 8, 202556.6856.9154.6254.7154.71-0.51%22,508
Apr 7, 202554.7755.8054.6954.9954.99-3.18%30,337
Apr 4, 202558.4658.5056.7856.8056.80-6.36%23,690
Apr 3, 202561.7161.7160.6660.6660.66-2.38%46,309
Apr 2, 202561.8562.1461.8462.1462.140.19%8,614
Apr 1, 202561.9862.1361.6362.0262.020.26%12,679
Mar 31, 202561.4661.9061.4661.8661.86-0.47%257,466
Mar 28, 202562.5762.5762.1162.1562.15-1.40%9,775
Mar 27, 202562.8863.1562.8363.0363.030.48%11,930
Mar 26, 202563.0763.1662.6862.7362.73-0.54%5,760
Mar 25, 202563.2463.3063.0663.0763.070.35%58,124
Mar 24, 202562.8762.9162.6062.8562.850.05%9,318
Mar 21, 202562.7462.8262.5962.8262.820.11%3,854
Mar 20, 202562.5462.9462.5462.7562.75-1.09%38,303
Mar 19, 202563.2163.6763.1663.4463.44-0.03%8,984
Mar 18, 202563.2463.4663.0163.4663.460.45%27,194
Mar 17, 202562.9363.3262.8663.1863.181.15%10,149
Mar 14, 202561.9562.4661.9562.4662.462.33%8,506
Mar 13, 202561.1461.4661.0461.0461.04-0.76%9,810
Mar 12, 202561.3561.5161.0461.5161.511.17%5,191
Mar 11, 202560.9661.1260.3060.8060.80-0.34%8,470
Mar 10, 202561.3661.4560.5761.0161.01-1.91%3,239
Mar 7, 202562.0362.3261.7462.2062.201.19%6,780
Mar 6, 202561.8561.8561.3961.4761.47-0.49%9,132
Mar 5, 202561.1761.8961.1761.7761.772.77%35,881
Mar 4, 202559.8560.7159.3660.1160.11-0.07%8,259
Mar 3, 202560.7860.9159.8860.1560.150.92%46,432
Feb 28, 202559.7159.8559.3359.6059.60-0.69%15,063
Feb 27, 202560.4760.4960.0160.0160.01-0.84%3,791
Feb 26, 202560.7060.8560.3960.5260.520.28%8,040
Feb 25, 202560.4860.4860.0860.3660.361.00%7,809
Feb 24, 202559.7860.0859.7459.7659.76-0.24%8,192
Feb 21, 202560.1760.3359.8859.9059.90-0.46%3,949
Feb 20, 202560.0660.2859.9360.1860.180.75%3,501
Feb 19, 202559.7959.8859.4859.7359.73-0.71%7,551
Feb 18, 202560.1860.3259.9660.1660.160.73%5,174
Feb 14, 202559.8559.8559.6559.7259.720.81%3,535
Feb 13, 202558.9559.4558.9559.2459.240.26%4,600