Skip to main content
JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
95.10
+0.53 (0.56%)
Nov 11, 2026, 4:00 PM EST - Market closed

JIVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202694.8495.3094.4595.1095.100.56%537,307
Nov 10, 202694.8295.0394.1994.5794.57-0.53%324,734
Nov 9, 202694.1995.3093.7595.0795.072.65%331,632
Nov 6, 202692.4493.2492.1092.6292.62-0.75%595,967
Nov 5, 202695.6695.6693.2793.3193.31-2.55%809,429
Nov 4, 202695.5295.8395.2395.7695.762.39%422,713
Nov 3, 202694.1194.2793.5193.5293.52-0.54%547,730
Nov 2, 202694.2494.6993.9194.0394.030.22%511,232
Oct 30, 202694.0694.1393.3593.8293.82-0.94%266,181
Oct 29, 202694.5194.7694.3394.7194.710.23%331,492
Oct 28, 202694.4394.5994.0394.4994.490.27%343,557
Oct 27, 202694.0394.3593.7794.2494.240.54%354,034
Oct 26, 202693.7294.0593.5393.7393.73-0.04%356,387
Oct 23, 202693.4493.8593.1793.7793.77-0.09%295,324
Oct 22, 202694.1194.2993.5393.8693.85-1.27%337,428
Oct 21, 202695.2595.2694.6295.0695.060.59%272,872
Oct 20, 202694.0094.7593.8094.5094.500.60%335,057
Oct 19, 202694.4994.5293.8693.9493.94-0.48%353,430
Oct 16, 202695.0395.1194.1994.3994.39-0.13%333,311
Oct 15, 202694.0194.6693.7294.5194.510.51%464,719
Oct 14, 202694.1194.1793.6694.0394.03-0.83%872,380
Oct 13, 202694.7494.9094.3794.8294.820.65%357,943
Oct 12, 202694.4194.4194.1094.2194.21-0.23%318,588
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