JPMorgan International Value ETF (JIVE)
NASDAQ: JIVE · Real-Time Price · USD
84.91
-0.95 (-1.11%)
At close: Mar 6, 2026, 4:00 PM EST
84.91
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:00 PM EST
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.35 | 85.33 | 84.02 | 84.73 | - | -1.32% | 586,306 |
| Mar 5, 2026 | 86.50 | 86.84 | 85.10 | 85.87 | 85.87 | -2.13% | 335,645 |
| Mar 4, 2026 | 86.91 | 87.82 | 86.49 | 87.73 | 87.73 | 0.96% | 481,036 |
| Mar 3, 2026 | 85.91 | 87.33 | 84.82 | 86.90 | 86.90 | -3.60% | 645,793 |
| Mar 2, 2026 | 89.67 | 90.55 | 89.46 | 90.14 | 90.14 | -1.86% | 310,710 |
| Feb 27, 2026 | 92.06 | 92.16 | 91.66 | 91.85 | 91.84 | -0.31% | 320,721 |
| Feb 26, 2026 | 92.08 | 92.24 | 91.45 | 92.13 | 92.13 | -0.09% | 285,508 |
| Feb 25, 2026 | 91.91 | 92.33 | 91.74 | 92.21 | 92.21 | 1.04% | 393,151 |
| Feb 24, 2026 | 90.79 | 91.39 | 90.69 | 91.27 | 91.26 | 0.27% | 297,149 |
| Feb 23, 2026 | 91.45 | 91.67 | 90.78 | 91.02 | 91.02 | -0.24% | 291,102 |
| Feb 20, 2026 | 90.27 | 91.34 | 90.15 | 91.24 | 91.23 | 1.00% | 258,111 |
| Feb 19, 2026 | 90.00 | 90.40 | 89.79 | 90.34 | 90.34 | 0.02% | 199,886 |
| Feb 18, 2026 | 90.40 | 90.69 | 90.10 | 90.32 | 90.32 | 0.28% | 299,645 |
| Feb 17, 2026 | 89.56 | 90.21 | 89.13 | 90.07 | 90.07 | 0.04% | 279,960 |
| Feb 13, 2026 | 89.69 | 90.10 | 89.05 | 90.04 | 90.04 | -0.24% | 278,454 |
| Feb 12, 2026 | 91.32 | 91.37 | 89.92 | 90.26 | 90.26 | -0.58% | 407,881 |
| Feb 11, 2026 | 90.77 | 90.88 | 90.05 | 90.79 | 90.79 | 0.75% | 361,426 |
| Feb 10, 2026 | 90.39 | 90.39 | 89.97 | 90.11 | 90.11 | 0.17% | 851,943 |
| Feb 9, 2026 | 89.34 | 90.07 | 89.19 | 89.96 | 89.96 | 1.11% | 416,255 |
| Feb 6, 2026 | 88.11 | 89.00 | 88.09 | 88.97 | 88.97 | 2.33% | 1,468,174 |
| Feb 5, 2026 | 87.22 | 87.71 | 86.85 | 86.94 | 86.94 | -1.56% | 256,489 |
| Feb 4, 2026 | 89.07 | 89.08 | 87.87 | 88.32 | 88.32 | 0.55% | 696,740 |
| Feb 3, 2026 | 87.39 | 87.95 | 87.09 | 87.84 | 87.84 | 1.01% | 455,250 |
| Feb 2, 2026 | 86.22 | 87.01 | 86.19 | 86.96 | 86.96 | 0.57% | 276,620 |
| Jan 30, 2026 | 87.16 | 87.31 | 86.07 | 86.47 | 86.47 | -1.29% | 328,924 |
| Jan 29, 2026 | 87.87 | 88.04 | 86.57 | 87.60 | 87.60 | 0.72% | 444,081 |
| Jan 28, 2026 | 87.03 | 87.13 | 86.48 | 86.98 | 86.98 | -0.54% | 305,039 |
| Jan 27, 2026 | 86.83 | 87.57 | 86.83 | 87.45 | 87.45 | 2.02% | 364,437 |
| Jan 26, 2026 | 85.80 | 86.00 | 85.44 | 85.72 | 85.72 | 0.60% | 258,630 |
| Jan 23, 2026 | 84.55 | 85.27 | 84.32 | 85.21 | 85.21 | 0.55% | 248,472 |
| Jan 22, 2026 | 84.60 | 84.88 | 84.38 | 84.75 | 84.75 | 0.79% | 344,037 |
| Jan 21, 2026 | 83.56 | 84.37 | 83.35 | 84.09 | 84.09 | 1.30% | 362,892 |
| Jan 20, 2026 | 83.12 | 83.56 | 82.92 | 83.01 | 83.01 | -0.87% | 255,452 |
| Jan 16, 2026 | 83.71 | 83.79 | 83.47 | 83.74 | 83.74 | 0.11% | 135,785 |
| Jan 15, 2026 | 83.75 | 83.88 | 83.60 | 83.65 | 83.65 | 0.24% | 288,360 |
| Jan 14, 2026 | 83.11 | 83.60 | 83.11 | 83.45 | 83.45 | 0.93% | 146,679 |
| Jan 13, 2026 | 82.87 | 82.87 | 82.46 | 82.68 | 82.68 | -0.18% | 208,072 |
| Jan 12, 2026 | 82.52 | 82.83 | 82.39 | 82.83 | 82.83 | 0.66% | 235,758 |
| Jan 9, 2026 | 82.16 | 82.37 | 81.99 | 82.29 | 82.29 | 0.47% | 118,547 |
| Jan 8, 2026 | 81.55 | 81.96 | 81.46 | 81.91 | 81.91 | 0.37% | 115,371 |
| Jan 7, 2026 | 81.85 | 81.85 | 81.55 | 81.60 | 81.60 | -0.50% | 144,357 |
| Jan 6, 2026 | 82.35 | 82.37 | 81.96 | 82.01 | 82.01 | 0.18% | 209,913 |
| Jan 5, 2026 | 81.28 | 81.90 | 81.18 | 81.86 | 81.86 | 0.81% | 157,382 |
| Jan 2, 2026 | 81.17 | 81.35 | 80.86 | 81.20 | 81.20 | 1.14% | 102,281 |
| Dec 31, 2025 | 80.53 | 80.53 | 80.16 | 80.28 | 80.28 | -0.44% | 96,832 |
| Dec 30, 2025 | 80.61 | 80.78 | 80.56 | 80.63 | 80.63 | 0.49% | 141,931 |
| Dec 29, 2025 | 80.21 | 80.32 | 80.09 | 80.24 | 80.24 | -0.32% | 132,362 |
| Dec 26, 2025 | 80.51 | 80.56 | 80.33 | 80.50 | 80.50 | 0.27% | 67,755 |
| Dec 24, 2025 | 80.24 | 80.34 | 80.20 | 80.28 | 80.28 | 0.07% | 62,405 |
| Dec 23, 2025 | 79.97 | 80.23 | 79.95 | 80.22 | 80.22 | 0.61% | 112,514 |
| Dec 22, 2025 | 79.54 | 79.79 | 79.48 | 79.73 | 79.73 | 0.53% | 88,827 |
| Dec 19, 2025 | 79.19 | 79.54 | 79.00 | 79.31 | 79.31 | 0.65% | 120,376 |
| Dec 18, 2025 | 78.86 | 79.12 | 78.63 | 78.80 | 78.80 | 0.71% | 157,309 |
| Dec 17, 2025 | 78.70 | 78.78 | 78.24 | 78.25 | 78.25 | -0.21% | 181,152 |
| Dec 16, 2025 | 78.97 | 78.97 | 78.24 | 78.41 | 78.41 | -3.03% | 168,710 |
| Dec 15, 2025 | 81.10 | 81.17 | 80.67 | 80.86 | 79.03 | 0.05% | 138,258 |
| Dec 12, 2025 | 81.30 | 81.30 | 80.45 | 80.82 | 78.52 | -0.46% | 87,916 |
| Dec 11, 2025 | 80.82 | 81.28 | 80.78 | 81.19 | 78.88 | 0.62% | 78,879 |
| Dec 10, 2025 | 79.98 | 80.83 | 79.93 | 80.69 | 78.40 | 1.20% | 110,080 |
| Dec 9, 2025 | 79.77 | 79.99 | 79.64 | 79.73 | 77.46 | -0.04% | 111,433 |
| Dec 8, 2025 | 80.11 | 80.11 | 79.56 | 79.76 | 77.49 | -0.15% | 56,831 |
| Dec 5, 2025 | 80.19 | 80.28 | 79.80 | 79.88 | 77.61 | 0.03% | 86,465 |
| Dec 4, 2025 | 79.95 | 80.04 | 79.75 | 79.86 | 77.59 | 0.26% | 93,973 |
| Dec 3, 2025 | 79.69 | 79.71 | 79.39 | 79.65 | 77.39 | 0.26% | 76,490 |
| Dec 2, 2025 | 79.57 | 79.57 | 79.23 | 79.44 | 77.18 | 0.52% | 63,828 |
| Dec 1, 2025 | 79.06 | 79.31 | 78.95 | 79.03 | 76.78 | -0.19% | 63,594 |
| Nov 28, 2025 | 78.88 | 79.21 | 78.80 | 79.18 | 76.93 | 0.26% | 37,810 |
| Nov 26, 2025 | 78.63 | 79.17 | 78.40 | 78.97 | 76.73 | 1.18% | 81,582 |
| Nov 25, 2025 | 77.56 | 78.17 | 77.43 | 78.05 | 75.83 | 1.27% | 234,805 |
| Nov 24, 2025 | 76.75 | 77.14 | 76.67 | 77.07 | 74.88 | 0.47% | 70,298 |
| Nov 21, 2025 | 76.29 | 76.85 | 75.98 | 76.71 | 74.53 | 1.03% | 70,670 |
| Nov 20, 2025 | 77.30 | 77.48 | 75.89 | 75.93 | 73.77 | -1.13% | 77,148 |
| Nov 19, 2025 | 76.91 | 77.19 | 76.54 | 76.80 | 74.62 | -0.35% | 116,953 |
| Nov 18, 2025 | 76.98 | 77.25 | 76.48 | 77.07 | 74.88 | -0.91% | 150,595 |
| Nov 17, 2025 | 78.18 | 78.45 | 77.53 | 77.78 | 75.57 | -1.09% | 89,785 |
| Nov 14, 2025 | 78.27 | 78.84 | 78.15 | 78.64 | 76.40 | -0.17% | 62,254 |
| Nov 13, 2025 | 79.48 | 79.50 | 78.65 | 78.77 | 76.53 | -0.57% | 93,274 |
| Nov 12, 2025 | 79.06 | 79.26 | 79.00 | 79.22 | 76.97 | 0.78% | 72,934 |
| Nov 11, 2025 | 78.60 | 78.68 | 78.37 | 78.61 | 76.38 | 0.52% | 57,295 |
| Nov 10, 2025 | 77.82 | 78.26 | 77.67 | 78.20 | 75.98 | 1.58% | 91,590 |
| Nov 7, 2025 | 76.73 | 77.06 | 76.17 | 76.98 | 74.79 | 0.23% | 293,924 |
| Nov 6, 2025 | 76.86 | 77.08 | 76.49 | 76.81 | 74.63 | 0.44% | 60,641 |
| Nov 5, 2025 | 76.05 | 76.60 | 76.02 | 76.47 | 74.30 | 0.95% | 53,369 |
| Nov 4, 2025 | 75.79 | 76.15 | 75.67 | 75.75 | 73.60 | -1.08% | 85,535 |
| Nov 3, 2025 | 76.57 | 76.66 | 76.37 | 76.58 | 74.40 | 0.16% | 99,791 |
| Oct 31, 2025 | 76.78 | 76.78 | 76.19 | 76.45 | 74.28 | -0.27% | 84,812 |
| Oct 30, 2025 | 76.50 | 76.91 | 76.37 | 76.66 | 74.48 | -0.23% | 55,635 |
| Oct 29, 2025 | 77.09 | 77.37 | 76.57 | 76.84 | 74.65 | 0.02% | 127,036 |
| Oct 28, 2025 | 76.73 | 77.02 | 76.45 | 76.82 | 74.64 | -0.03% | 71,322 |
| Oct 27, 2025 | 76.90 | 76.90 | 76.64 | 76.84 | 74.66 | 0.80% | 45,699 |
| Oct 24, 2025 | 76.50 | 76.50 | 76.10 | 76.23 | 74.06 | 0.31% | 41,283 |
| Oct 23, 2025 | 76.07 | 76.17 | 75.80 | 76.00 | 73.83 | 0.66% | 79,390 |
| Oct 22, 2025 | 75.57 | 75.68 | 75.19 | 75.50 | 73.35 | 0.25% | 61,865 |
| Oct 21, 2025 | 75.77 | 75.77 | 75.24 | 75.31 | 73.17 | -1.08% | 42,472 |
| Oct 20, 2025 | 75.85 | 76.15 | 75.78 | 76.13 | 73.97 | 0.98% | 31,938 |
| Oct 17, 2025 | 75.47 | 75.61 | 75.10 | 75.39 | 73.25 | -0.40% | 76,700 |
| Oct 16, 2025 | 75.89 | 76.10 | 75.49 | 75.69 | 73.54 | 0.42% | 431,068 |
| Oct 15, 2025 | 75.57 | 75.60 | 75.04 | 75.37 | 73.23 | 0.54% | 59,624 |
| Oct 14, 2025 | 74.22 | 75.24 | 74.22 | 74.97 | 72.83 | 0.20% | 55,243 |
| Oct 13, 2025 | 74.66 | 74.99 | 74.52 | 74.82 | 72.69 | 1.50% | 48,093 |