Skip to main content
logo
JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
99.82
+1.24 (1.26%)
Sep 3, 2026, 2:07 PM EDT - Market open

JIVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202699.4499.9199.2199.87-1.30%113,011
Sep 2, 202698.1098.6498.1098.5898.580.67%412,364
Sep 1, 202698.1898.5097.6597.9297.92-0.03%347,362
Aug 31, 202698.5198.5197.7497.9597.950.05%376,603
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
Aug 4, 202696.1996.7795.9596.6196.610.77%405,416
Aug 3, 202695.6295.9195.2495.8795.870.11%180,509
Jul 31, 202695.9795.9794.8695.7695.76-0.46%356,040
Jul 30, 202694.9796.2394.8996.2096.202.88%316,226
Jul 29, 202693.7394.7493.1193.5193.51-0.53%429,311
Jul 28, 202693.4594.2393.2094.0194.01-0.32%319,318
Jul 27, 202694.7294.8393.9494.3194.310.33%484,202
Jul 24, 202694.1894.5493.9294.0094.000.24%351,353
Jul 23, 202693.7494.1193.4393.7893.78-0.75%253,836
Jul 22, 202694.5294.7594.4294.4994.490.48%248,007
Jul 21, 202693.5694.1593.2594.0494.031.70%288,263
Jul 20, 202692.9692.9792.3692.4692.46-0.35%296,179
Jul 17, 202692.0592.9991.9992.7992.79-0.41%355,760
Jul 16, 202693.2193.5792.9793.1793.17-0.69%269,332
Jul 15, 202693.7094.0493.0693.8293.820.19%324,813
Jul 14, 202693.6894.0493.4993.6493.641.12%343,651
Jul 13, 202693.1193.1892.5192.6192.61-0.85%269,208
Jul 10, 202693.2293.5392.8793.4193.410.46%227,916
Jul 9, 202692.8093.1492.6092.9892.980.32%324,756
Jul 8, 202692.3192.7691.6492.6892.68-0.32%313,805
Jul 7, 202693.4493.6592.7892.9892.98-0.99%286,171
Jul 6, 202693.5393.9693.2793.9193.911.79%245,354
Jul 2, 202692.5593.0691.5792.2692.261.13%383,258
Jul 1, 202691.1291.6090.9391.2391.23-0.79%310,267
Jun 30, 202691.6292.0491.2591.9591.950.27%334,213
Jun 29, 202691.4891.7390.7791.7191.710.17%214,053
Jun 26, 202691.4092.0191.2491.5591.55-0.54%495,229
Jun 25, 202692.3192.5091.5992.0592.050.70%438,375