JPMorgan International Value ETF (JIVE)

NASDAQ: JIVE · Real-Time Price · USD

89.13

-0.03 (-0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

87.42

-1.71 (-1.92%)

After-hours: Apr 28, 2026, 7:32 PM EDT

JIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	89.19	89.36	88.82	89.20	89.20	0.05%	165,599
Apr 27, 2026	89.45	89.57	89.04	89.16	89.16	-0.35%	186,749
Apr 24, 2026	89.44	89.65	88.98	89.47	89.47	0.28%	241,641
Apr 23, 2026	89.72	89.94	88.37	89.22	89.22	-0.74%	314,914
Apr 22, 2026	90.09	90.09	89.66	89.88	89.88	0.71%	309,762
Apr 21, 2026	90.58	90.62	89.18	89.25	89.25	-1.73%	417,036
Apr 20, 2026	90.78	90.92	90.24	90.82	90.81	-0.56%	324,682
Apr 17, 2026	91.37	91.80	91.22	91.33	91.33	0.95%	462,420
Apr 16, 2026	90.85	90.86	90.21	90.47	90.47	-0.10%	264,712
Apr 15, 2026	90.82	90.82	90.40	90.56	90.56	-0.55%	166,567
Apr 14, 2026	91.16	91.17	90.45	91.06	91.06	0.75%	245,139
Apr 13, 2026	88.87	90.48	88.87	90.39	90.38	0.60%	390,294
Apr 10, 2026	90.03	90.20	89.50	89.85	89.85	0.23%	228,666
Apr 9, 2026	88.91	89.96	88.67	89.64	89.64	-0.05%	240,162
Apr 8, 2026	90.02	90.05	89.08	89.68	89.68	3.35%	230,346
Apr 7, 2026	86.36	86.99	85.58	86.77	86.77	0.20%	218,455
Apr 6, 2026	86.42	86.85	86.19	86.60	86.60	0.55%	429,923
Apr 2, 2026	85.04	86.44	84.80	86.12	86.12	-0.55%	296,325
Apr 1, 2026	86.73	87.18	86.25	86.60	86.60	1.12%	211,809
Mar 31, 2026	84.26	85.84	83.93	85.64	85.64	2.99%	580,225
Mar 30, 2026	83.84	83.96	82.82	83.15	83.15	0.05%	296,333
Mar 27, 2026	83.37	83.95	82.89	83.11	83.11	-0.47%	199,527
Mar 26, 2026	84.20	84.65	83.45	83.51	83.51	-1.81%	287,869
Mar 25, 2026	85.25	85.49	84.69	85.04	85.04	1.42%	754,209
Mar 24, 2026	83.30	84.33	83.17	83.85	83.85	-0.41%	309,652
Mar 23, 2026	83.94	85.00	83.50	84.20	84.20	2.10%	172,634
Mar 20, 2026	84.41	84.41	82.13	82.47	82.47	-2.75%	175,239
Mar 19, 2026	83.44	85.15	83.32	84.80	84.80	0.12%	243,366
Mar 18, 2026	85.56	85.71	84.66	84.70	84.70	-1.23%	199,765
Mar 17, 2026	86.00	86.20	85.63	85.76	85.76	0.88%	328,542
Mar 16, 2026	84.72	85.29	84.56	85.02	85.02	1.74%	230,448
Mar 13, 2026	84.74	84.98	83.50	83.56	83.56	-0.96%	377,367
Mar 12, 2026	85.08	85.08	84.05	84.37	84.37	-2.14%	282,928
Mar 11, 2026	85.83	86.37	85.56	86.21	86.21	0.27%	258,301
Mar 10, 2026	86.28	87.25	85.64	85.98	85.98	0.15%	280,346
Mar 9, 2026	83.76	85.93	83.00	85.85	85.85	1.11%	531,005
Mar 6, 2026	84.35	85.33	84.02	84.91	84.91	-1.11%	614,213
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