Skip to main content
logo
JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
94.03
-0.79 (-0.83%)
At close: Oct 14, 2026, 4:00 PM EDT
94.03
0.00 (0.00%)
After-hours: Oct 14, 2026, 7:30 PM EDT

JIVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202694.1194.1793.6694.0394.03-0.83%872,378
Oct 13, 202694.7494.9094.3794.8294.820.65%349,802
Oct 12, 202694.4194.4194.1094.2194.21-0.23%318,574
Oct 9, 202694.2194.4794.1294.4394.430.50%382,828
Oct 8, 202693.8894.0893.4593.9693.96-0.36%594,707
Oct 7, 202694.2194.5493.9394.3094.30-1.08%858,232
Oct 6, 202695.6095.7095.3295.3395.33-0.02%501,616
Oct 5, 202695.0295.5394.6795.3595.350.40%279,971
Oct 2, 202694.4295.0694.3294.9794.970.69%534,444
Oct 1, 202694.7594.7893.6794.3294.32-0.95%497,416
Sep 30, 202695.9396.0995.1895.2295.22-0.95%647,422
Sep 29, 202696.3096.3095.5796.1396.13-0.80%551,622
Sep 28, 202696.8897.4296.4996.9196.91-0.47%335,376
Sep 25, 202697.0997.4396.6597.3797.370.86%291,457
Sep 24, 202696.7696.8996.1596.5496.54-0.27%356,497
Sep 23, 202697.4297.4296.5396.8096.80-1.47%764,952
Sep 22, 202698.1198.4697.6698.2498.240.03%400,211
Sep 21, 202697.9998.3097.8898.2198.211.10%365,586
Sep 18, 202697.1097.2296.7797.1597.15-1.14%386,020
Sep 17, 202698.3698.4398.1298.2798.271.01%308,988
Sep 16, 202698.2098.3596.7597.2997.29-0.48%292,811
Sep 15, 202697.8497.9197.4497.7697.76-0.55%821,234
Sep 14, 202698.3898.7697.9198.3098.30-0.63%331,716
Sep 11, 202699.2799.2798.8298.9298.920.99%230,183
Sep 10, 202698.3198.4497.8597.9597.95-0.82%336,365
Sep 9, 202699.2199.2198.5398.7698.76-0.52%306,245
Sep 8, 202699.7499.8199.2499.2899.28-0.80%212,154
Sep 4, 202699.51100.2199.51100.08100.080.26%297,946
Sep 3, 202699.4499.9199.2199.8299.821.26%189,995
Sep 2, 202698.1098.6498.1098.5898.580.67%412,365
Sep 1, 202698.1898.5097.6597.9297.92-0.03%347,383
Aug 31, 202698.5198.5197.7497.9597.950.05%376,605
Aug 28, 202698.4598.5897.6497.9097.900.04%196,107
Aug 27, 202698.0798.0797.5497.8697.86-0.41%352,613
Aug 26, 202698.4998.6298.1998.2698.26-0.23%264,105
Aug 25, 202698.0798.5197.7898.4998.490.81%249,140
Aug 24, 202697.7397.8297.4297.7097.70-0.40%209,814
Aug 21, 202698.1398.2597.8398.0998.090.89%267,751
Aug 20, 202697.1897.6596.9997.2297.22-0.02%306,041
Aug 19, 202697.7497.7497.0597.2497.240.46%397,629
Aug 18, 202697.4597.5896.7396.7996.79-1.18%539,164
Aug 17, 202698.0398.3197.8497.9597.950.30%246,255
Aug 14, 202697.8498.1097.5597.6697.660.11%353,581
Aug 13, 202697.5697.6797.3797.5597.550.12%283,728
Aug 12, 202697.5797.6297.2597.4397.430.63%203,521
Aug 11, 202697.1797.2096.6796.8296.820.06%234,569
Aug 10, 202696.7596.9096.4196.7696.76-0.62%244,683
Aug 7, 202697.5997.6297.0097.3697.360.64%226,240
Aug 6, 202696.8797.1796.6396.7496.740.05%336,357
Aug 5, 202697.0397.0496.5696.6996.690.09%318,719