JPMorgan Fundamental Data Science Large Value ETF (JIVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.25
-0.09 (-0.32%)
At close: Jul 11, 2025
JIVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.32% |
| Jul 10, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.53% |
| Jul 9, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.14% |
| Jul 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.11% |
| Jul 7, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -8.39% |
| Jul 3, 2025 | 28.41 | 28.41 | 28.41 | 30.76 | 28.41 | 0.59% |
| Jul 2, 2025 | 28.24 | 28.24 | 28.24 | 30.58 | 28.24 | 0.20% |
| Jul 1, 2025 | 28.19 | 28.19 | 28.19 | 30.52 | 28.19 | 0.93% |
| Jun 30, 2025 | 27.93 | 27.93 | 27.93 | 30.24 | 27.93 | 0.40% |
| Jun 27, 2025 | 27.82 | 27.82 | 27.82 | 30.12 | 27.82 | 0.37% |
| Jun 26, 2025 | 27.72 | 27.72 | 27.72 | 30.01 | 27.72 | 0.44% |
| Jun 25, 2025 | 27.48 | 27.48 | 27.48 | 29.88 | 27.48 | -0.53% |
| Jun 24, 2025 | 27.63 | 27.63 | 27.63 | 30.04 | 27.63 | 0.64% |
| Jun 23, 2025 | 27.46 | 27.46 | 27.46 | 29.85 | 27.45 | 0.78% |
| Jun 20, 2025 | 27.24 | 27.24 | 27.24 | 29.62 | 27.24 | 0.10% |
| Jun 18, 2025 | 27.22 | 27.22 | 27.22 | 29.59 | 27.22 | 0.10% |
| Jun 17, 2025 | 27.19 | 27.19 | 27.19 | 29.56 | 27.19 | -0.77% |
| Jun 16, 2025 | 27.40 | 27.40 | 27.40 | 29.79 | 27.40 | 0.54% |
| Jun 13, 2025 | 27.25 | 27.25 | 27.25 | 29.63 | 27.25 | -0.97% |
| Jun 12, 2025 | 27.52 | 27.52 | 27.52 | 29.92 | 27.52 | 0.34% |
| Jun 11, 2025 | 27.43 | 27.43 | 27.43 | 29.82 | 27.43 | -0.07% |
| Jun 10, 2025 | 27.45 | 27.45 | 27.45 | 29.84 | 27.45 | 0.47% |
| Jun 9, 2025 | 27.32 | 27.32 | 27.32 | 29.70 | 27.32 | 0.07% |
| Jun 6, 2025 | 27.30 | 27.30 | 27.30 | 29.68 | 27.30 | 0.99% |
| Jun 5, 2025 | 27.03 | 27.03 | 27.03 | 29.39 | 27.03 | -0.10% |
| Jun 4, 2025 | 27.06 | 27.06 | 27.06 | 29.42 | 27.06 | -0.37% |
| Jun 3, 2025 | 27.16 | 27.16 | 27.16 | 29.53 | 27.16 | 0.54% |
| Jun 2, 2025 | 27.01 | 27.01 | 27.01 | 29.37 | 27.01 | 0.10% |
| May 30, 2025 | 26.99 | 26.99 | 26.99 | 29.34 | 26.99 | 0.10% |
| May 29, 2025 | 26.96 | 26.96 | 26.96 | 29.31 | 26.96 | 0.41% |
| May 28, 2025 | 26.85 | 26.85 | 26.85 | 29.19 | 26.85 | -0.68% |
| May 27, 2025 | 27.03 | 27.03 | 27.03 | 29.39 | 27.03 | 1.52% |
| May 23, 2025 | 26.63 | 26.63 | 26.63 | 28.95 | 26.63 | -0.31% |
| May 22, 2025 | 26.71 | 26.71 | 26.71 | 29.04 | 26.71 | -0.45% |
| May 21, 2025 | 26.83 | 26.83 | 26.83 | 29.17 | 26.83 | -1.98% |
| May 20, 2025 | 27.37 | 27.37 | 27.37 | 29.76 | 27.37 | -0.30% |
| May 19, 2025 | 27.46 | 27.46 | 27.46 | 29.85 | 27.45 | 0.17% |
| May 16, 2025 | 27.41 | 27.41 | 27.41 | 29.80 | 27.41 | 0.91% |
| May 15, 2025 | 27.16 | 27.16 | 27.16 | 29.53 | 27.16 | 0.85% |
| May 14, 2025 | 26.93 | 26.93 | 26.93 | 29.28 | 26.93 | -0.54% |
| May 13, 2025 | 27.08 | 27.08 | 27.08 | 29.44 | 27.08 | -0.14% |
| May 12, 2025 | 27.12 | 27.12 | 27.12 | 29.48 | 27.11 | 2.29% |
| May 9, 2025 | 26.51 | 26.51 | 26.51 | 28.82 | 26.51 | - |
| May 8, 2025 | 26.51 | 26.51 | 26.51 | 28.82 | 26.51 | 0.38% |
| May 7, 2025 | 26.41 | 26.41 | 26.41 | 28.71 | 26.41 | 0.28% |
| May 6, 2025 | 26.33 | 26.33 | 26.33 | 28.63 | 26.33 | -0.87% |
| May 5, 2025 | 26.56 | 26.56 | 26.56 | 28.88 | 26.56 | -0.45% |
| May 2, 2025 | 26.68 | 26.68 | 26.68 | 29.01 | 26.68 | 1.47% |
| May 1, 2025 | 26.30 | 26.30 | 26.30 | 28.59 | 26.30 | -0.10% |
| Apr 30, 2025 | 26.32 | 26.32 | 26.32 | 28.62 | 26.32 | 0.35% |