JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
72.94
-0.38 (-0.52%)
At close: Sep 2, 2025, 4:00 PM
72.94
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:15 PM EDT
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 72.65 | 73.00 | 72.50 | 72.70 | - | -0.84% | 27,181 |
| 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 |
| Aug 15, 2025 | 73.76 | 73.76 | 73.43 | 73.51 | 73.51 | 0.42% | 95,641 |
| Aug 14, 2025 | 73.05 | 73.35 | 72.94 | 73.20 | 73.20 | -0.22% | 52,442 |
| Aug 13, 2025 | 73.23 | 73.51 | 73.22 | 73.36 | 73.36 | 0.49% | 139,698 |
| Aug 12, 2025 | 72.52 | 73.04 | 72.52 | 73.01 | 73.01 | 1.42% | 57,028 |
| Aug 11, 2025 | 72.18 | 72.18 | 71.89 | 71.99 | 71.99 | -0.19% | 24,748 |
| Aug 8, 2025 | 72.08 | 72.24 | 71.84 | 72.12 | 72.12 | 0.61% | 22,275 |
| 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 |