Skip to main content
logo
JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
80.50
+0.22 (0.27%)
At close: Dec 26, 2025, 4:00 PM EST
82.10
+1.60 (1.99%)
After-hours: Dec 26, 2025, 7:09 PM EST

JIVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202580.5180.5680.3380.5080.500.27%67,730
Dec 24, 202580.2480.3480.2080.2880.280.07%62,405
Dec 23, 202579.9780.2379.9580.2280.220.61%112,514
Dec 22, 202579.5479.7979.4879.7379.730.53%88,827
Dec 19, 202579.1979.5479.0079.3179.310.65%120,376
Dec 18, 202578.8679.1278.6378.8078.800.71%157,309
Dec 17, 202578.7078.7878.2478.2578.25-0.21%181,152
Dec 16, 202578.9778.9778.2478.4178.41-3.03%168,710
Dec 15, 202581.1081.1780.6780.8679.030.05%138,258
Dec 12, 202581.3081.3080.4580.8278.52-0.46%87,916
Dec 11, 202580.8281.2880.7881.1978.880.62%78,879
Dec 10, 202579.9880.8379.9380.6978.401.20%110,080
Dec 9, 202579.7779.9979.6479.7377.46-0.04%111,433
Dec 8, 202580.1180.1179.5679.7677.49-0.15%56,831
Dec 5, 202580.1980.2879.8079.8877.610.03%86,465
Dec 4, 202579.9580.0479.7579.8677.590.26%93,973
Dec 3, 202579.6979.7179.3979.6577.390.26%76,490
Dec 2, 202579.5779.5779.2379.4477.180.52%63,828
Dec 1, 202579.0679.3178.9579.0376.78-0.19%63,594
Nov 28, 202578.8879.2178.8079.1876.930.26%37,810
Nov 26, 202578.6379.1778.4078.9776.731.18%81,582
Nov 25, 202577.5678.1777.4378.0575.831.27%234,805
Nov 24, 202576.7577.1476.6777.0774.880.47%70,298
Nov 21, 202576.2976.8575.9876.7174.531.03%70,670
Nov 20, 202577.3077.4875.8975.9373.77-1.13%77,148
Nov 19, 202576.9177.1976.5476.8074.62-0.35%116,953
Nov 18, 202576.9877.2576.4877.0774.88-0.91%150,595
Nov 17, 202578.1878.4577.5377.7875.57-1.09%89,785
Nov 14, 202578.2778.8478.1578.6476.40-0.17%62,254
Nov 13, 202579.4879.5078.6578.7776.53-0.57%93,274
Nov 12, 202579.0679.2679.0079.2276.970.78%72,934
Nov 11, 202578.6078.6878.3778.6176.380.52%57,295
Nov 10, 202577.8278.2677.6778.2075.981.58%91,590
Nov 7, 202576.7377.0676.1776.9874.790.23%293,924
Nov 6, 202576.8677.0876.4976.8174.630.44%60,641
Nov 5, 202576.0576.6076.0276.4774.300.95%53,369
Nov 4, 202575.7976.1575.6775.7573.60-1.08%85,535
Nov 3, 202576.5776.6676.3776.5874.400.16%99,791
Oct 31, 202576.7876.7876.1976.4574.28-0.27%84,812
Oct 30, 202576.5076.9176.3776.6674.48-0.23%55,635
Oct 29, 202577.0977.3776.5776.8474.650.02%127,036
Oct 28, 202576.7377.0276.4576.8274.64-0.03%71,322
Oct 27, 202576.9076.9076.6476.8474.660.80%45,699
Oct 24, 202576.5076.5076.1076.2374.060.31%41,283
Oct 23, 202576.0776.1775.8076.0073.830.66%79,390
Oct 22, 202575.5775.6875.1975.5073.350.25%61,865
Oct 21, 202575.7775.7775.2475.3173.17-1.08%42,472
Oct 20, 202575.8576.1575.7876.1373.970.98%31,938
Oct 17, 202575.4775.6175.1075.3973.25-0.40%76,700
Oct 16, 202575.8976.1075.4975.6973.540.42%431,068