JPMorgan Fundamental Data Science Large Value ETF (JIVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.40
-0.10 (-0.33%)
At close: Jul 11, 2025
JIVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% |
| Jul 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.56% |
| Jul 9, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.13% |
| Jul 8, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.10% |
| Jul 7, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -8.23% |
| Jul 3, 2025 | 30.69 | 30.69 | 30.69 | 33.04 | 30.69 | 0.58% |
| Jul 2, 2025 | 30.51 | 30.51 | 30.51 | 32.85 | 30.51 | 0.18% |
| Jul 1, 2025 | 30.46 | 30.46 | 30.46 | 32.79 | 30.46 | 0.89% |
| Jun 30, 2025 | 30.19 | 30.19 | 30.19 | 32.50 | 30.19 | 0.43% |
| Jun 27, 2025 | 30.06 | 30.06 | 30.06 | 32.36 | 30.06 | 0.37% |
| Jun 26, 2025 | 29.95 | 29.95 | 29.95 | 32.24 | 29.95 | 0.37% |
| Jun 25, 2025 | 29.71 | 29.71 | 29.71 | 32.12 | 29.71 | -0.50% |
| Jun 24, 2025 | 29.86 | 29.86 | 29.86 | 32.28 | 29.86 | 0.65% |
| Jun 23, 2025 | 29.67 | 29.67 | 29.67 | 32.07 | 29.67 | 0.72% |
| Jun 20, 2025 | 29.45 | 29.45 | 29.45 | 31.84 | 29.45 | 0.13% |
| Jun 18, 2025 | 29.42 | 29.42 | 29.42 | 31.80 | 29.42 | 0.09% |
| Jun 17, 2025 | 29.39 | 29.39 | 29.39 | 31.77 | 29.39 | -0.78% |
| Jun 16, 2025 | 29.62 | 29.62 | 29.62 | 32.02 | 29.62 | 0.57% |
| Jun 13, 2025 | 29.45 | 29.45 | 29.45 | 31.84 | 29.45 | -1.00% |
| Jun 12, 2025 | 29.75 | 29.75 | 29.75 | 32.16 | 29.75 | 0.37% |
| Jun 11, 2025 | 29.64 | 29.64 | 29.64 | 32.04 | 29.64 | -0.09% |
| Jun 10, 2025 | 29.67 | 29.67 | 29.67 | 32.07 | 29.67 | 0.47% |
| Jun 9, 2025 | 29.53 | 29.53 | 29.53 | 31.92 | 29.53 | 0.09% |
| Jun 6, 2025 | 29.50 | 29.50 | 29.50 | 31.89 | 29.50 | 0.98% |
| Jun 5, 2025 | 29.21 | 29.21 | 29.21 | 31.58 | 29.21 | -0.13% |
| Jun 4, 2025 | 29.25 | 29.25 | 29.25 | 31.62 | 29.25 | -0.38% |
| Jun 3, 2025 | 29.36 | 29.36 | 29.36 | 31.74 | 29.36 | 0.57% |
| Jun 2, 2025 | 29.20 | 29.20 | 29.20 | 31.56 | 29.20 | 0.10% |
| May 30, 2025 | 29.17 | 29.17 | 29.17 | 31.53 | 29.17 | 0.10% |
| May 29, 2025 | 29.14 | 29.14 | 29.14 | 31.50 | 29.14 | 0.41% |
| May 28, 2025 | 29.02 | 29.02 | 29.02 | 31.37 | 29.02 | -0.66% |
| May 27, 2025 | 29.21 | 29.21 | 29.21 | 31.58 | 29.21 | 1.54% |
| May 23, 2025 | 28.77 | 28.77 | 28.77 | 31.10 | 28.77 | -0.32% |
| May 22, 2025 | 28.86 | 28.86 | 28.86 | 31.20 | 28.86 | -0.48% |
| May 21, 2025 | 29.00 | 29.00 | 29.00 | 31.35 | 29.00 | -2.00% |
| May 20, 2025 | 29.59 | 29.59 | 29.59 | 31.99 | 29.59 | -0.25% |
| May 19, 2025 | 29.67 | 29.67 | 29.67 | 32.07 | 29.67 | 0.16% |
| May 16, 2025 | 29.62 | 29.62 | 29.62 | 32.02 | 29.62 | 0.88% |
| May 15, 2025 | 29.36 | 29.36 | 29.36 | 31.74 | 29.36 | 0.89% |
| May 14, 2025 | 29.10 | 29.10 | 29.10 | 31.46 | 29.10 | -0.57% |
| May 13, 2025 | 29.27 | 29.27 | 29.27 | 31.64 | 29.27 | -0.13% |
| May 12, 2025 | 29.31 | 29.31 | 29.31 | 31.68 | 29.31 | 2.29% |
| May 9, 2025 | 28.65 | 28.65 | 28.65 | 30.97 | 28.65 | - |
| May 8, 2025 | 28.65 | 28.65 | 28.65 | 30.97 | 28.65 | 0.39% |
| May 7, 2025 | 28.54 | 28.54 | 28.54 | 30.85 | 28.54 | 0.26% |
| May 6, 2025 | 28.46 | 28.46 | 28.46 | 30.77 | 28.46 | -0.84% |
| May 5, 2025 | 28.71 | 28.71 | 28.71 | 31.03 | 28.70 | -0.48% |
| May 2, 2025 | 28.84 | 28.84 | 28.84 | 31.18 | 28.84 | 1.50% |
| May 1, 2025 | 28.42 | 28.42 | 28.42 | 30.72 | 28.42 | -0.07% |
| Apr 30, 2025 | 28.44 | 28.44 | 28.44 | 30.74 | 28.44 | 0.29% |