JPMorgan Fundamental Data Science Large Value ETF (JIVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.38
-0.09 (-0.31%)
At close: Jul 11, 2025
JIVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.31% |
| Jul 10, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.55% |
| Jul 9, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.14% |
| Jul 8, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.10% |
| Jul 7, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -8.12% |
| Jul 3, 2025 | 29.54 | 29.54 | 29.54 | 31.89 | 29.54 | 0.60% |
| Jul 2, 2025 | 29.36 | 29.36 | 29.36 | 31.70 | 29.36 | 0.19% |
| Jul 1, 2025 | 29.31 | 29.31 | 29.31 | 31.64 | 29.31 | 0.93% |
| Jun 30, 2025 | 29.04 | 29.04 | 29.04 | 31.35 | 29.04 | 0.38% |
| Jun 27, 2025 | 28.93 | 28.93 | 28.93 | 31.23 | 28.93 | 0.39% |
| Jun 26, 2025 | 28.82 | 28.82 | 28.82 | 31.11 | 28.82 | 0.39% |
| Jun 25, 2025 | 28.58 | 28.58 | 28.58 | 30.99 | 28.58 | -0.51% |
| Jun 24, 2025 | 28.73 | 28.73 | 28.73 | 31.15 | 28.73 | 0.65% |
| Jun 23, 2025 | 28.55 | 28.55 | 28.55 | 30.95 | 28.55 | 0.75% |
| Jun 20, 2025 | 28.33 | 28.33 | 28.33 | 30.72 | 28.33 | 0.13% |
| Jun 18, 2025 | 28.30 | 28.30 | 28.30 | 30.68 | 28.30 | 0.10% |
| Jun 17, 2025 | 28.27 | 28.27 | 28.27 | 30.65 | 28.27 | -0.78% |
| Jun 16, 2025 | 28.49 | 28.49 | 28.49 | 30.89 | 28.49 | 0.55% |
| Jun 13, 2025 | 28.33 | 28.33 | 28.33 | 30.72 | 28.33 | -1.00% |
| Jun 12, 2025 | 28.62 | 28.62 | 28.62 | 31.03 | 28.62 | 0.36% |
| Jun 11, 2025 | 28.52 | 28.52 | 28.52 | 30.92 | 28.52 | -0.06% |
| Jun 10, 2025 | 28.54 | 28.54 | 28.54 | 30.94 | 28.54 | 0.49% |
| Jun 9, 2025 | 28.40 | 28.40 | 28.40 | 30.79 | 28.40 | 0.06% |
| Jun 6, 2025 | 28.38 | 28.38 | 28.38 | 30.77 | 28.38 | 0.98% |
| Jun 5, 2025 | 28.10 | 28.10 | 28.10 | 30.47 | 28.10 | -0.13% |
| Jun 4, 2025 | 28.14 | 28.14 | 28.14 | 30.51 | 28.14 | -0.36% |
| Jun 3, 2025 | 28.24 | 28.24 | 28.24 | 30.62 | 28.24 | 0.56% |
| Jun 2, 2025 | 28.08 | 28.08 | 28.08 | 30.45 | 28.08 | 0.10% |
| May 30, 2025 | 28.06 | 28.06 | 28.06 | 30.42 | 28.06 | 0.10% |
| May 29, 2025 | 28.03 | 28.03 | 28.03 | 30.39 | 28.03 | 0.43% |
| May 28, 2025 | 27.91 | 27.91 | 27.91 | 30.26 | 27.91 | -0.69% |
| May 27, 2025 | 28.10 | 28.10 | 28.10 | 30.47 | 28.10 | 1.53% |
| May 23, 2025 | 27.68 | 27.68 | 27.68 | 30.01 | 27.68 | -0.30% |
| May 22, 2025 | 27.76 | 27.76 | 27.76 | 30.10 | 27.76 | -0.46% |
| May 21, 2025 | 27.89 | 27.89 | 27.89 | 30.24 | 27.89 | -2.01% |
| May 20, 2025 | 28.46 | 28.46 | 28.46 | 30.86 | 28.46 | -0.29% |
| May 19, 2025 | 28.55 | 28.55 | 28.55 | 30.95 | 28.55 | 0.16% |
| May 16, 2025 | 28.50 | 28.50 | 28.50 | 30.90 | 28.50 | 0.91% |
| May 15, 2025 | 28.24 | 28.24 | 28.24 | 30.62 | 28.24 | 0.89% |
| May 14, 2025 | 27.99 | 27.99 | 27.99 | 30.35 | 27.99 | -0.56% |
| May 13, 2025 | 28.15 | 28.15 | 28.15 | 30.52 | 28.15 | -0.16% |
| May 12, 2025 | 28.20 | 28.20 | 28.20 | 30.57 | 28.19 | 2.31% |
| May 9, 2025 | 27.56 | 27.56 | 27.56 | 29.88 | 27.56 | - |
| May 8, 2025 | 27.56 | 27.56 | 27.56 | 29.88 | 27.56 | 0.37% |
| May 7, 2025 | 27.46 | 27.46 | 27.46 | 29.77 | 27.46 | 0.30% |
| May 6, 2025 | 27.37 | 27.37 | 27.37 | 29.68 | 27.37 | -0.87% |
| May 5, 2025 | 27.61 | 27.61 | 27.61 | 29.94 | 27.61 | -0.47% |
| May 2, 2025 | 27.74 | 27.74 | 27.74 | 30.08 | 27.74 | 1.48% |
| May 1, 2025 | 27.34 | 27.34 | 27.34 | 29.64 | 27.34 | -0.10% |
| Apr 30, 2025 | 27.37 | 27.37 | 27.37 | 29.67 | 27.36 | 0.34% |