JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
71.68
+0.46 (0.64%)
At close: Aug 7, 2025, 4:00 PM
71.68
0.00 (0.00%)
After-hours: Aug 7, 2025, 4:15 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 72.01 | 72.01 | 71.46 | 71.68 | 71.68 | 0.64% | 29,646 |
| Aug 6, 2025 | 71.07 | 71.39 | 70.90 | 71.22 | 71.22 | 0.82% | 79,748 |
| Aug 5, 2025 | 70.57 | 70.78 | 70.37 | 70.64 | 70.64 | 0.28% | 21,285 |
| Aug 4, 2025 | 70.40 | 70.57 | 70.25 | 70.45 | 70.45 | 1.21% | 75,217 |
| Aug 1, 2025 | 69.58 | 69.74 | 69.16 | 69.60 | 69.60 | -0.15% | 31,675 |
| Jul 31, 2025 | 69.92 | 70.12 | 69.62 | 69.71 | 69.71 | -0.35% | 29,275 |
| Jul 30, 2025 | 70.29 | 70.42 | 69.72 | 69.95 | 69.95 | -0.80% | 28,093 |
| Jul 29, 2025 | 70.55 | 70.62 | 70.28 | 70.51 | 70.51 | 0.44% | 31,589 |
| Jul 28, 2025 | 70.72 | 70.72 | 70.08 | 70.20 | 70.20 | -1.39% | 26,029 |
| Jul 25, 2025 | 70.94 | 71.26 | 70.78 | 71.19 | 71.19 | -0.24% | 104,548 |
| Jul 24, 2025 | 71.56 | 71.74 | 71.35 | 71.36 | 71.36 | -0.57% | 40,713 |
| Jul 23, 2025 | 70.96 | 71.81 | 70.96 | 71.77 | 71.77 | 1.77% | 95,546 |
| Jul 22, 2025 | 70.08 | 70.52 | 70.04 | 70.52 | 70.52 | 0.71% | 22,447 |
| Jul 21, 2025 | 69.83 | 70.36 | 69.83 | 70.03 | 70.03 | 0.97% | 34,764 |
| Jul 18, 2025 | 69.82 | 69.82 | 69.25 | 69.35 | 69.35 | -0.19% | 22,338 |
| Jul 17, 2025 | 69.21 | 69.54 | 69.12 | 69.48 | 69.48 | 0.04% | 422,377 |
| Jul 16, 2025 | 69.02 | 69.50 | 68.90 | 69.46 | 69.46 | 0.64% | 40,484 |
| Jul 15, 2025 | 69.44 | 69.51 | 69.01 | 69.01 | 69.01 | -1.25% | 46,331 |
| Jul 14, 2025 | 69.83 | 70.04 | 69.67 | 69.88 | 69.88 | 0.36% | 27,128 |
| Jul 11, 2025 | 69.82 | 69.82 | 69.48 | 69.64 | 69.64 | -0.44% | 24,814 |
| Jul 10, 2025 | 69.97 | 70.16 | 69.76 | 69.94 | 69.94 | -0.14% | 55,282 |
| Jul 9, 2025 | 69.75 | 70.07 | 69.65 | 70.04 | 70.04 | 0.76% | 44,050 |
| Jul 8, 2025 | 69.36 | 69.64 | 69.20 | 69.51 | 69.51 | 0.87% | 38,657 |
| Jul 7, 2025 | 69.26 | 69.47 | 68.81 | 68.91 | 68.91 | -1.29% | 18,397 |
| Jul 3, 2025 | 69.79 | 69.99 | 69.65 | 69.81 | 69.81 | 0.37% | 30,029 |
| Jul 2, 2025 | 69.24 | 69.65 | 69.00 | 69.56 | 69.56 | 0.51% | 32,069 |
| Jul 1, 2025 | 68.98 | 69.43 | 68.98 | 69.20 | 69.20 | -0.14% | 30,871 |
| Jun 30, 2025 | 68.99 | 69.33 | 68.87 | 69.30 | 69.30 | 0.56% | 41,953 |
| Jun 27, 2025 | 69.06 | 69.36 | 68.78 | 68.91 | 68.91 | 0.33% | 15,353 |
| Jun 26, 2025 | 68.44 | 68.76 | 68.40 | 68.68 | 68.68 | 1.22% | 15,943 |
| Jun 25, 2025 | 67.83 | 68.00 | 67.74 | 67.85 | 67.85 | -0.88% | 13,288 |
| Jun 24, 2025 | 68.06 | 68.47 | 68.06 | 68.45 | 68.45 | 1.86% | 19,011 |
| Jun 23, 2025 | 66.41 | 67.23 | 66.41 | 67.20 | 67.20 | 0.64% | 17,698 |
| Jun 20, 2025 | 67.46 | 67.46 | 66.77 | 66.77 | 66.77 | -0.65% | 13,136 |
| Jun 18, 2025 | 67.19 | 67.68 | 67.19 | 67.21 | 67.21 | 0.01% | 16,433 |
| Jun 17, 2025 | 67.74 | 67.76 | 67.12 | 67.20 | 67.20 | -1.12% | 23,404 |
| Jun 16, 2025 | 68.34 | 68.46 | 67.94 | 67.96 | 67.96 | 0.68% | 20,802 |
| Jun 13, 2025 | 67.58 | 68.05 | 67.39 | 67.50 | 67.50 | -1.26% | 31,661 |
| Jun 12, 2025 | 68.33 | 68.50 | 68.17 | 68.36 | 68.36 | 0.71% | 38,402 |
| Jun 11, 2025 | 68.05 | 68.16 | 67.82 | 67.88 | 67.88 | 0.49% | 22,849 |
| Jun 10, 2025 | 67.88 | 67.89 | 67.52 | 67.55 | 67.55 | -0.33% | 107,880 |
| Jun 9, 2025 | 67.65 | 68.08 | 67.65 | 67.78 | 67.78 | 0.01% | 121,626 |
| Jun 6, 2025 | 67.98 | 67.98 | 67.53 | 67.77 | 67.77 | 0.50% | 83,216 |
| Jun 5, 2025 | 67.58 | 67.75 | 67.33 | 67.43 | 67.43 | 0.29% | 54,472 |
| Jun 4, 2025 | 67.31 | 67.38 | 67.15 | 67.24 | 67.24 | 0.38% | 25,531 |
| Jun 3, 2025 | 66.89 | 67.10 | 66.73 | 66.98 | 66.98 | -0.49% | 14,624 |
| Jun 2, 2025 | 66.78 | 67.49 | 66.64 | 67.31 | 67.31 | 1.19% | 22,096 |
| May 30, 2025 | 66.55 | 66.73 | 66.20 | 66.52 | 66.52 | -0.45% | 45,877 |
| May 29, 2025 | 66.88 | 66.88 | 66.48 | 66.82 | 66.82 | 0.72% | 183,429 |
| May 28, 2025 | 66.55 | 66.55 | 66.21 | 66.34 | 66.34 | -0.60% | 37,960 |