JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
79.88
+0.02 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.19 | 80.28 | 79.80 | 79.88 | 79.88 | 0.03% | 86,465 |
| Dec 4, 2025 | 79.95 | 80.04 | 79.75 | 79.86 | 79.86 | 0.26% | 93,973 |
| Dec 3, 2025 | 79.69 | 79.71 | 79.39 | 79.65 | 79.65 | 0.26% | 76,490 |
| Dec 2, 2025 | 79.57 | 79.57 | 79.23 | 79.44 | 79.44 | 0.52% | 63,828 |
| Dec 1, 2025 | 79.06 | 79.31 | 78.95 | 79.03 | 79.03 | -0.19% | 63,594 |
| Nov 28, 2025 | 78.88 | 79.21 | 78.80 | 79.18 | 79.18 | 0.26% | 37,810 |
| Nov 26, 2025 | 78.63 | 79.17 | 78.40 | 78.97 | 78.97 | 1.18% | 81,582 |
| Nov 25, 2025 | 77.56 | 78.17 | 77.43 | 78.05 | 78.05 | 1.27% | 234,805 |
| Nov 24, 2025 | 76.75 | 77.14 | 76.67 | 77.07 | 77.07 | 0.47% | 70,298 |
| Nov 21, 2025 | 76.29 | 76.85 | 75.98 | 76.71 | 76.71 | 1.03% | 70,670 |
| Nov 20, 2025 | 77.30 | 77.48 | 75.89 | 75.93 | 75.93 | -1.13% | 77,148 |
| Nov 19, 2025 | 76.91 | 77.19 | 76.54 | 76.80 | 76.80 | -0.35% | 116,953 |
| Nov 18, 2025 | 76.98 | 77.25 | 76.48 | 77.07 | 77.07 | -0.91% | 150,595 |
| Nov 17, 2025 | 78.18 | 78.45 | 77.53 | 77.78 | 77.78 | -1.09% | 89,785 |
| Nov 14, 2025 | 78.27 | 78.84 | 78.15 | 78.64 | 78.64 | -0.17% | 62,254 |
| Nov 13, 2025 | 79.48 | 79.50 | 78.65 | 78.77 | 78.77 | -0.57% | 93,274 |
| Nov 12, 2025 | 79.06 | 79.26 | 79.00 | 79.22 | 79.22 | 0.78% | 72,934 |
| Nov 11, 2025 | 78.60 | 78.68 | 78.37 | 78.61 | 78.61 | 0.52% | 57,295 |
| Nov 10, 2025 | 77.82 | 78.26 | 77.67 | 78.20 | 78.20 | 1.58% | 91,590 |
| Nov 7, 2025 | 76.73 | 77.06 | 76.17 | 76.98 | 76.98 | 0.23% | 293,924 |
| Nov 6, 2025 | 76.86 | 77.08 | 76.49 | 76.81 | 76.81 | 0.44% | 60,641 |
| Nov 5, 2025 | 76.05 | 76.60 | 76.02 | 76.47 | 76.47 | 0.95% | 53,369 |
| Nov 4, 2025 | 75.79 | 76.15 | 75.67 | 75.75 | 75.75 | -1.08% | 85,535 |
| Nov 3, 2025 | 76.57 | 76.66 | 76.37 | 76.58 | 76.58 | 0.16% | 99,791 |
| Oct 31, 2025 | 76.78 | 76.78 | 76.19 | 76.45 | 76.45 | -0.27% | 84,812 |
| Oct 30, 2025 | 76.50 | 76.91 | 76.37 | 76.66 | 76.66 | -0.23% | 55,635 |
| Oct 29, 2025 | 77.09 | 77.37 | 76.57 | 76.84 | 76.84 | 0.02% | 127,036 |
| Oct 28, 2025 | 76.73 | 77.02 | 76.45 | 76.82 | 76.82 | -0.03% | 71,322 |
| Oct 27, 2025 | 76.90 | 76.90 | 76.64 | 76.84 | 76.84 | 0.80% | 45,699 |
| Oct 24, 2025 | 76.50 | 76.50 | 76.10 | 76.23 | 76.23 | 0.31% | 41,283 |
| Oct 23, 2025 | 76.07 | 76.17 | 75.80 | 76.00 | 75.99 | 0.66% | 79,390 |
| Oct 22, 2025 | 75.57 | 75.68 | 75.19 | 75.50 | 75.50 | 0.25% | 61,865 |
| Oct 21, 2025 | 75.77 | 75.77 | 75.24 | 75.31 | 75.31 | -1.08% | 42,472 |
| Oct 20, 2025 | 75.85 | 76.15 | 75.78 | 76.13 | 76.13 | 0.98% | 31,938 |
| Oct 17, 2025 | 75.47 | 75.61 | 75.10 | 75.39 | 75.39 | -0.40% | 76,700 |
| Oct 16, 2025 | 75.89 | 76.10 | 75.49 | 75.69 | 75.69 | 0.42% | 431,068 |
| Oct 15, 2025 | 75.57 | 75.60 | 75.04 | 75.37 | 75.37 | 0.54% | 59,624 |
| Oct 14, 2025 | 74.22 | 75.24 | 74.22 | 74.97 | 74.97 | 0.20% | 55,243 |
| Oct 13, 2025 | 74.66 | 74.99 | 74.52 | 74.82 | 74.82 | 1.50% | 48,093 |
| Oct 10, 2025 | 75.28 | 75.30 | 73.71 | 73.71 | 73.71 | -2.18% | 35,128 |
| Oct 9, 2025 | 76.15 | 76.17 | 75.21 | 75.35 | 75.35 | -0.72% | 28,698 |
| Oct 8, 2025 | 75.85 | 75.95 | 75.69 | 75.90 | 75.90 | 0.44% | 37,321 |
| Oct 7, 2025 | 75.99 | 75.99 | 75.50 | 75.57 | 75.57 | -0.77% | 39,374 |
| Oct 6, 2025 | 76.32 | 76.47 | 76.05 | 76.16 | 76.16 | -0.14% | 47,351 |
| Oct 3, 2025 | 76.31 | 76.45 | 76.08 | 76.27 | 76.27 | 0.62% | 40,781 |
| Oct 2, 2025 | 76.17 | 76.17 | 75.44 | 75.80 | 75.80 | -0.14% | 51,297 |
| Oct 1, 2025 | 75.81 | 76.10 | 75.76 | 75.91 | 75.91 | 0.68% | 47,003 |
| Sep 30, 2025 | 75.24 | 75.55 | 75.18 | 75.40 | 75.40 | 0.16% | 36,757 |
| Sep 29, 2025 | 75.52 | 75.55 | 75.11 | 75.28 | 75.28 | 0.30% | 92,206 |
| Sep 26, 2025 | 75.01 | 75.24 | 74.86 | 75.06 | 75.06 | 0.74% | 200,760 |
| Sep 25, 2025 | 74.81 | 74.87 | 74.20 | 74.50 | 74.50 | -0.54% | 1,812,794 |
| Sep 24, 2025 | 75.01 | 75.21 | 74.80 | 74.91 | 74.91 | -0.43% | 30,318 |
| Sep 23, 2025 | 75.58 | 75.61 | 75.20 | 75.23 | 75.23 | -0.25% | 32,653 |
| Sep 22, 2025 | 75.07 | 75.49 | 74.92 | 75.42 | 75.42 | 0.49% | 33,404 |
| Sep 19, 2025 | 75.12 | 75.17 | 74.79 | 75.05 | 75.05 | -0.21% | 35,736 |
| Sep 18, 2025 | 75.16 | 75.52 | 74.79 | 75.21 | 75.21 | -0.08% | 78,047 |
| Sep 17, 2025 | 75.41 | 75.87 | 75.12 | 75.27 | 75.27 | -0.29% | 82,834 |
| Sep 16, 2025 | 75.56 | 75.59 | 75.28 | 75.48 | 75.48 | -0.15% | 36,052 |
| Sep 15, 2025 | 75.63 | 75.73 | 75.40 | 75.60 | 75.59 | 0.58% | 40,197 |
| Sep 12, 2025 | 75.18 | 75.23 | 74.97 | 75.16 | 75.16 | -0.24% | 77,811 |
| Sep 11, 2025 | 74.94 | 75.46 | 74.94 | 75.34 | 75.34 | 1.18% | 37,088 |
| Sep 10, 2025 | 74.51 | 74.69 | 74.39 | 74.46 | 74.46 | 0.44% | 27,922 |
| Sep 9, 2025 | 74.07 | 74.26 | 74.02 | 74.14 | 74.14 | -0.06% | 22,671 |
| Sep 8, 2025 | 74.12 | 74.23 | 73.78 | 74.18 | 74.18 | 0.87% | 23,063 |
| Sep 5, 2025 | 74.01 | 74.01 | 73.46 | 73.54 | 73.54 | 0.36% | 61,590 |
| Sep 4, 2025 | 73.13 | 73.41 | 72.99 | 73.28 | 73.28 | 0.46% | 23,810 |
| Sep 3, 2025 | 72.95 | 73.10 | 72.68 | 72.94 | 72.94 | 0.01% | 25,292 |
| Sep 2, 2025 | 72.65 | 73.00 | 72.50 | 72.94 | 72.94 | -0.52% | 27,184 |
| Aug 29, 2025 | 73.15 | 73.41 | 72.93 | 73.32 | 73.32 | -0.25% | 40,236 |
| Aug 28, 2025 | 73.45 | 73.60 | 73.14 | 73.51 | 73.51 | 0.60% | 22,160 |
| Aug 27, 2025 | 72.79 | 73.35 | 72.66 | 73.07 | 73.07 | -0.71% | 19,781 |
| Aug 26, 2025 | 73.37 | 73.63 | 73.36 | 73.59 | 73.59 | -0.34% | 125,900 |
| Aug 25, 2025 | 74.38 | 74.45 | 73.69 | 73.84 | 73.84 | -1.05% | 22,782 |
| Aug 22, 2025 | 73.91 | 74.77 | 73.80 | 74.62 | 74.62 | 1.48% | 28,322 |
| Aug 21, 2025 | 73.43 | 73.58 | 73.35 | 73.54 | 73.54 | -0.07% | 43,490 |
| Aug 20, 2025 | 73.49 | 73.65 | 73.30 | 73.59 | 73.59 | 0.42% | 38,355 |
| Aug 19, 2025 | 73.63 | 73.63 | 73.10 | 73.28 | 73.28 | -0.16% | 31,025 |
| Aug 18, 2025 | 73.34 | 73.49 | 73.18 | 73.40 | 73.40 | -0.16% | 22,060 |
| Aug 15, 2025 | 73.76 | 73.76 | 73.43 | 73.51 | 73.51 | 0.42% | 95,641 |
| Aug 14, 2025 | 73.05 | 73.35 | 72.94 | 73.20 | 73.20 | -0.22% | 52,442 |
| Aug 13, 2025 | 73.23 | 73.51 | 73.22 | 73.36 | 73.36 | 0.49% | 139,698 |
| Aug 12, 2025 | 72.52 | 73.04 | 72.52 | 73.01 | 73.01 | 1.42% | 57,028 |
| Aug 11, 2025 | 72.18 | 72.18 | 71.89 | 71.99 | 71.99 | -0.19% | 24,748 |
| Aug 8, 2025 | 72.08 | 72.24 | 71.84 | 72.12 | 72.12 | 0.61% | 22,275 |
| Aug 7, 2025 | 72.01 | 72.01 | 71.46 | 71.68 | 71.68 | 0.64% | 29,646 |
| Aug 6, 2025 | 71.07 | 71.39 | 70.90 | 71.22 | 71.22 | 0.82% | 79,748 |
| Aug 5, 2025 | 70.57 | 70.78 | 70.37 | 70.64 | 70.64 | 0.28% | 21,285 |
| Aug 4, 2025 | 70.40 | 70.57 | 70.25 | 70.45 | 70.45 | 1.21% | 75,217 |
| Aug 1, 2025 | 69.58 | 69.74 | 69.16 | 69.60 | 69.60 | -0.15% | 31,675 |
| Jul 31, 2025 | 69.92 | 70.12 | 69.62 | 69.71 | 69.71 | -0.35% | 29,275 |
| Jul 30, 2025 | 70.29 | 70.42 | 69.72 | 69.95 | 69.95 | -0.80% | 28,093 |
| Jul 29, 2025 | 70.55 | 70.62 | 70.28 | 70.51 | 70.51 | 0.44% | 31,589 |
| Jul 28, 2025 | 70.72 | 70.72 | 70.08 | 70.20 | 70.20 | -1.39% | 26,029 |
| Jul 25, 2025 | 70.94 | 71.26 | 70.78 | 71.19 | 71.19 | -0.24% | 104,548 |
| Jul 24, 2025 | 71.56 | 71.74 | 71.35 | 71.36 | 71.36 | -0.57% | 40,713 |
| Jul 23, 2025 | 70.96 | 71.81 | 70.96 | 71.77 | 71.77 | 1.77% | 95,546 |
| Jul 22, 2025 | 70.08 | 70.52 | 70.04 | 70.52 | 70.52 | 0.71% | 22,447 |
| Jul 21, 2025 | 69.83 | 70.36 | 69.83 | 70.03 | 70.03 | 0.97% | 34,764 |
| Jul 18, 2025 | 69.82 | 69.82 | 69.25 | 69.35 | 69.35 | -0.19% | 22,338 |
| Jul 17, 2025 | 69.21 | 69.54 | 69.12 | 69.48 | 69.48 | 0.04% | 422,377 |