Skip to main content
logo
JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
96.19
-0.61 (-0.63%)
Sep 24, 2026, 11:34 AM EDT - Market open

JIVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202696.7696.7696.3396.36--0.45%90,053
Sep 23, 202697.4297.4296.5396.8096.80-1.47%755,493
Sep 22, 202698.1198.4697.6698.2498.240.03%387,070
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
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