JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
83.11
-0.40 (-0.48%)
At close: Mar 27, 2026, 4:00 PM EDT
82.08
-1.03 (-1.24%)
After-hours: Mar 27, 2026, 4:43 PM EDT
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 83.37 | 83.95 | 82.89 | 83.11 | 83.11 | -0.47% | 199,527 |
| Mar 26, 2026 | 84.20 | 84.65 | 83.45 | 83.51 | 83.51 | -1.81% | 287,869 |
| Mar 25, 2026 | 85.25 | 85.49 | 84.69 | 85.04 | 85.04 | 1.42% | 754,209 |
| Mar 24, 2026 | 83.30 | 84.33 | 83.17 | 83.85 | 83.85 | -0.41% | 309,652 |
| Mar 23, 2026 | 83.94 | 85.00 | 83.50 | 84.20 | 84.20 | 2.10% | 172,634 |
| Mar 20, 2026 | 84.41 | 84.41 | 82.13 | 82.47 | 82.47 | -2.75% | 175,239 |
| Mar 19, 2026 | 83.44 | 85.15 | 83.32 | 84.80 | 84.80 | 0.12% | 243,366 |
| Mar 18, 2026 | 85.56 | 85.71 | 84.66 | 84.70 | 84.70 | -1.23% | 199,765 |
| Mar 17, 2026 | 86.00 | 86.20 | 85.63 | 85.76 | 85.76 | 0.88% | 328,542 |
| Mar 16, 2026 | 84.72 | 85.29 | 84.56 | 85.02 | 85.02 | 1.74% | 230,448 |
| Mar 13, 2026 | 84.74 | 84.98 | 83.50 | 83.56 | 83.56 | -0.96% | 377,367 |
| Mar 12, 2026 | 85.08 | 85.08 | 84.05 | 84.37 | 84.37 | -2.14% | 282,928 |
| Mar 11, 2026 | 85.83 | 86.37 | 85.56 | 86.21 | 86.21 | 0.27% | 258,301 |
| Mar 10, 2026 | 86.28 | 87.25 | 85.64 | 85.98 | 85.98 | 0.15% | 280,346 |
| Mar 9, 2026 | 83.76 | 85.93 | 83.00 | 85.85 | 85.85 | 1.11% | 531,005 |
| Mar 6, 2026 | 84.35 | 85.33 | 84.02 | 84.91 | 84.91 | -1.11% | 614,213 |
| Mar 5, 2026 | 86.50 | 86.84 | 85.10 | 85.87 | 85.87 | -2.13% | 335,645 |
| Mar 4, 2026 | 86.91 | 87.82 | 86.49 | 87.73 | 87.73 | 0.96% | 481,036 |
| Mar 3, 2026 | 85.91 | 87.33 | 84.82 | 86.90 | 86.90 | -3.60% | 645,793 |
| Mar 2, 2026 | 89.67 | 90.55 | 89.46 | 90.14 | 90.14 | -1.86% | 310,710 |
| Feb 27, 2026 | 92.06 | 92.16 | 91.66 | 91.85 | 91.84 | -0.31% | 320,721 |
| Feb 26, 2026 | 92.08 | 92.24 | 91.45 | 92.13 | 92.13 | -0.09% | 285,508 |
| Feb 25, 2026 | 91.91 | 92.33 | 91.74 | 92.21 | 92.21 | 1.04% | 393,151 |
| Feb 24, 2026 | 90.79 | 91.39 | 90.69 | 91.27 | 91.26 | 0.27% | 297,149 |
| Feb 23, 2026 | 91.45 | 91.67 | 90.78 | 91.02 | 91.02 | -0.24% | 291,102 |
| Feb 20, 2026 | 90.27 | 91.34 | 90.15 | 91.24 | 91.23 | 1.00% | 258,111 |
| Feb 19, 2026 | 90.00 | 90.40 | 89.79 | 90.34 | 90.34 | 0.02% | 199,886 |
| Feb 18, 2026 | 90.40 | 90.69 | 90.10 | 90.32 | 90.32 | 0.28% | 299,645 |
| Feb 17, 2026 | 89.56 | 90.21 | 89.13 | 90.07 | 90.07 | 0.04% | 279,960 |
| Feb 13, 2026 | 89.69 | 90.10 | 89.05 | 90.04 | 90.04 | -0.24% | 278,454 |
| Feb 12, 2026 | 91.32 | 91.37 | 89.92 | 90.26 | 90.26 | -0.58% | 407,881 |
| Feb 11, 2026 | 90.77 | 90.88 | 90.05 | 90.79 | 90.79 | 0.75% | 361,426 |
| Feb 10, 2026 | 90.39 | 90.39 | 89.97 | 90.11 | 90.11 | 0.17% | 851,943 |
| Feb 9, 2026 | 89.34 | 90.07 | 89.19 | 89.96 | 89.96 | 1.11% | 416,255 |
| Feb 6, 2026 | 88.11 | 89.00 | 88.09 | 88.97 | 88.97 | 2.33% | 1,468,174 |
| Feb 5, 2026 | 87.22 | 87.71 | 86.85 | 86.94 | 86.94 | -1.56% | 256,489 |
| Feb 4, 2026 | 89.07 | 89.08 | 87.87 | 88.32 | 88.32 | 0.55% | 696,740 |
| Feb 3, 2026 | 87.39 | 87.95 | 87.09 | 87.84 | 87.84 | 1.01% | 455,250 |
| Feb 2, 2026 | 86.22 | 87.01 | 86.19 | 86.96 | 86.96 | 0.57% | 276,620 |
| Jan 30, 2026 | 87.16 | 87.31 | 86.07 | 86.47 | 86.47 | -1.29% | 328,924 |
| Jan 29, 2026 | 87.87 | 88.04 | 86.57 | 87.60 | 87.60 | 0.72% | 444,081 |
| Jan 28, 2026 | 87.03 | 87.13 | 86.48 | 86.98 | 86.98 | -0.54% | 305,039 |
| Jan 27, 2026 | 86.83 | 87.57 | 86.83 | 87.45 | 87.45 | 2.02% | 364,437 |
| Jan 26, 2026 | 85.80 | 86.00 | 85.44 | 85.72 | 85.72 | 0.60% | 258,630 |
| Jan 23, 2026 | 84.55 | 85.27 | 84.32 | 85.21 | 85.21 | 0.55% | 248,472 |
| Jan 22, 2026 | 84.60 | 84.88 | 84.38 | 84.75 | 84.75 | 0.79% | 344,037 |
| Jan 21, 2026 | 83.56 | 84.37 | 83.35 | 84.09 | 84.09 | 1.30% | 362,892 |
| Jan 20, 2026 | 83.12 | 83.56 | 82.92 | 83.01 | 83.01 | -0.87% | 255,452 |
| Jan 16, 2026 | 83.71 | 83.79 | 83.47 | 83.74 | 83.74 | 0.11% | 135,785 |
| Jan 15, 2026 | 83.75 | 83.88 | 83.60 | 83.65 | 83.65 | 0.24% | 288,360 |