Skip to main content
JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
75.48
-0.14 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
75.53
+0.05 (0.07%)
After-hours: Dec 5, 2025, 8:00 PM EST

JIRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.8175.8975.4075.4875.48-0.19%311,820
Dec 4, 202575.8475.9075.4775.6275.620.23%254,620
Dec 3, 202575.0575.4775.0575.4575.450.63%861,129
Dec 2, 202575.0175.0274.7274.9874.980.44%260,359
Dec 1, 202574.7675.0074.6574.6574.65-0.52%196,684
Nov 28, 202574.7275.0574.6575.0475.040.27%420,651
Nov 26, 202574.3374.9374.3374.8474.841.15%574,380
Nov 25, 202573.4574.0273.2973.9973.991.25%711,667
Nov 24, 202572.8773.2472.7973.0873.080.01%1,213,139
Nov 21, 202572.6473.1872.3573.0773.071.70%774,782
Nov 20, 202573.3773.4571.8571.8571.85-1.49%389,758
Nov 19, 202573.0873.3372.6172.9472.94-0.38%402,077
Nov 18, 202573.1673.4572.7773.2273.22-1.09%401,381
Nov 17, 202574.5374.7573.8374.0374.03-1.31%2,878,167
Nov 14, 202574.6875.2174.6675.0175.01-0.33%312,999
Nov 13, 202575.9075.9275.1575.2675.26-1.19%220,169
Nov 12, 202575.9776.2475.9776.1776.170.73%352,930
Nov 11, 202575.4075.7375.3675.6275.620.68%260,874
Nov 10, 202574.7675.1474.5575.1175.111.06%230,645
Nov 7, 202573.7474.3273.5574.3274.320.26%187,961
Nov 6, 202574.3774.5073.9574.1374.13-0.16%1,128,416
Nov 5, 202573.8274.3973.8274.2574.250.76%801,545
Nov 4, 202573.6074.0173.5773.6973.69-0.98%348,846
Nov 3, 202574.4974.4974.1674.4274.420.15%277,794
Oct 31, 202574.3674.4174.0274.3174.31-0.03%407,096
Oct 30, 202574.2874.7674.2874.3374.33-0.76%1,577,888
Oct 29, 202575.3675.3974.5274.9074.90-0.65%1,846,440
Oct 28, 202575.3975.6075.2375.3975.39-0.03%210,247
Oct 27, 202575.2075.4175.1675.4175.410.76%148,474
Oct 24, 202574.8474.9774.7474.8474.840.21%202,181
Oct 23, 202574.4774.8274.4774.6874.680.40%277,371
Oct 22, 202574.4874.6674.0774.3874.38-0.17%233,864
Oct 21, 202574.7774.8474.4874.5174.51-0.75%257,996
Oct 20, 202574.7275.1274.7275.0775.070.77%236,243
Oct 17, 202574.1174.5374.0474.5074.500.03%263,018
Oct 16, 202574.5274.7974.2274.4874.480.73%628,522
Oct 15, 202573.9874.2573.6373.9473.940.31%183,773
Oct 14, 202572.9473.8972.8173.7173.710.48%149,984
Oct 13, 202573.1173.4473.0073.3673.360.84%279,810
Oct 10, 202573.9674.0172.6072.7572.75-1.84%246,194
Oct 9, 202574.8074.8073.9374.1174.11-0.84%240,967
Oct 8, 202574.8574.9474.6474.7474.740.42%382,288
Oct 7, 202574.9274.9374.4374.4374.43-1.00%318,274
Oct 6, 202575.1475.3775.1475.1875.180.11%243,218
Oct 3, 202574.9275.5974.9075.1075.100.89%227,199
Oct 2, 202574.6074.6674.0874.4474.440.24%348,383
Oct 1, 202573.9874.3473.9774.2674.260.98%217,358
Sep 30, 202573.1173.5973.0473.5473.540.56%565,526
Sep 29, 202573.1473.2673.0073.1373.130.19%221,368
Sep 26, 202572.7473.0172.6872.9972.990.90%534,366
Sep 25, 202572.3572.4272.0572.3472.34-0.63%3,803,917
Sep 24, 202572.9373.1072.7472.8072.80-0.75%403,867
Sep 23, 202573.6974.1473.2473.3573.35-0.19%249,509
Sep 22, 202573.1973.5073.0273.4973.490.52%270,875
Sep 19, 202573.2573.2973.0273.1173.11-0.56%231,473
Sep 18, 202573.3373.6573.0873.5273.520.63%230,059
Sep 17, 202573.2173.7072.8173.0673.06-0.49%187,513
Sep 16, 202573.5073.5273.1773.4273.42-0.15%193,395
Sep 15, 202573.3673.6373.2973.5373.530.63%149,392
Sep 12, 202573.0873.1872.8973.0773.07-0.38%163,416
Sep 11, 202572.9873.4472.9273.3573.351.06%123,805
Sep 10, 202572.7872.9172.5172.5872.58-0.22%218,395
Sep 9, 202572.6272.7672.5172.7472.74-0.32%159,941
Sep 8, 202572.7973.0072.5572.9872.980.81%134,847
Sep 5, 202572.5572.7072.0472.3972.390.44%537,555
Sep 4, 202571.7072.0771.6672.0772.070.88%202,896
Sep 3, 202571.2571.5271.1971.4471.440.16%154,337
Sep 2, 202570.9171.4470.8771.3371.33-1.03%169,842
Aug 29, 202572.0872.1571.9272.0772.07-0.68%1,094,943
Aug 28, 202572.5172.6272.3872.5672.560.44%164,940
Aug 27, 202571.8672.2771.7472.2472.24-0.28%343,170
Aug 26, 202572.4672.4672.2172.4472.44-0.14%220,897
Aug 25, 202573.1973.2872.4772.5472.54-1.40%175,911
Aug 22, 202572.7873.6772.7573.5773.571.53%130,894
Aug 21, 202572.5472.6972.4072.4672.46-0.71%170,426
Aug 20, 202572.9373.0272.7772.9872.980.36%373,178
Aug 19, 202572.9373.0372.6272.7272.720.10%244,342
Aug 18, 202572.5572.6872.3972.6572.65-0.15%743,060
Aug 15, 202572.8872.8872.3472.7672.760.59%248,568
Aug 14, 202571.9572.3471.9572.3372.330.15%379,176
Aug 13, 202572.2172.3472.1472.2272.220.56%187,825
Aug 12, 202571.3471.9271.2671.8271.821.11%200,762
Aug 11, 202571.1671.2270.9271.0371.03-0.38%289,907
Aug 8, 202571.1771.4271.0871.3071.300.42%231,602
Aug 7, 202571.1271.1570.6671.0071.000.92%337,702
Aug 6, 202570.1570.3670.0470.3570.350.74%488,633
Aug 5, 202570.0570.0569.6369.8369.83-798,052
Aug 4, 202569.7869.9269.6369.8369.831.17%607,226
Aug 1, 202568.9869.2068.4769.0269.02-0.21%331,471
Jul 31, 202569.6869.6869.0669.1769.17-1.04%1,155,027
Jul 30, 202570.1870.3969.6669.9069.90-0.69%357,967
Jul 29, 202570.5070.5970.2770.3870.38-0.04%340,417
Jul 28, 202570.9070.9070.3070.4170.41-1.55%392,828
Jul 25, 202571.0771.6171.0471.5271.52-0.24%277,829
Jul 24, 202571.9272.0871.7071.7071.70-0.93%377,718
Jul 23, 202571.5672.3771.5072.3772.372.43%245,196
Jul 22, 202570.4170.6670.1270.6570.650.50%761,535
Jul 21, 202570.2470.6170.1170.3070.300.64%212,388
Jul 18, 202570.4170.4169.8269.8569.85-0.71%279,269
Jul 17, 202569.8270.3569.8270.3570.350.53%196,858