Jpmorgan International Value ETF - JIVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	73.91	74.62	74.62	74.77	73.8	28,322
August 21, 2025	73.43	73.54	73.54	73.58	73.35	43,500
August 20, 2025	73.49	73.59	73.59	73.65	73.3	38,400
August 19, 2025	73.63	73.28	73.28	73.63	73.1	31,025
August 18, 2025	73.34	73.4	73.4	73.49	73.18	22,100
August 15, 2025	73.76	73.51	73.51	73.76	73.43	95,641
August 14, 2025	73.05	73.2	73.2	73.35	72.94	52,442
August 13, 2025	73.23	73.36	73.36	73.51	73.22	139,700
August 12, 2025	72.52	73.01	73.01	73.04	72.52	57,028
August 11, 2025	72.18	71.99	71.99	72.18	71.89	24,748
August 08, 2025	72.08	72.12	72.12	72.24	71.84	22,300
August 07, 2025	72.01	71.68	71.68	72.01	71.46	29,646
August 06, 2025	71.07	71.22	71.22	71.39	70.9	79,802
August 05, 2025	70.57	70.64	70.64	70.78	70.37	21,300
August 04, 2025	70.4	70.44	70.44	70.57	70.25	75,217
August 01, 2025	69.58	69.6	69.6	69.74	69.16	31,700
July 31, 2025	69.92	69.71	69.71	70.12	69.62	29,300
July 30, 2025	70.29	69.95	69.95	70.42	69.72	28,100
July 29, 2025	70.55	70.51	70.51	70.62	70.28	31,600
July 28, 2025	70.72	70.2	70.2	70.72	70.08	26,029
July 25, 2025	70.94	71.19	71.19	71.26	70.78	104,548
July 24, 2025	71.56	71.36	71.36	71.74	71.35	40,713
July 23, 2025	70.96	71.77	71.77	71.81	70.96	95,546
July 22, 2025	70.08	70.52	70.52	70.52	70.04	22,447
July 21, 2025	69.83	70.03	70.03	70.36	69.83	34,800
July 18, 2025	69.82	69.35	69.35	69.82	69.25	22,338
July 17, 2025	69.21	69.48	69.48	69.54	69.12	422,400
July 16, 2025	69.02	69.46	69.46	69.5	68.9	40,500
July 15, 2025	69.44	69.01	69.01	69.51	69.01	46,331
July 14, 2025	69.83	69.88	69.88	70.04	69.67	27,128
July 11, 2025	69.82	69.64	69.64	69.82	69.48	24,814
July 10, 2025	69.97	69.94	69.94	70.16	69.76	55,300
July 09, 2025	69.75	70.04	70.04	70.07	69.65	44,100
July 08, 2025	69.36	69.51	69.51	69.64	69.2	38,700
July 07, 2025	69.26	68.91	68.91	69.47	68.8	18,400
July 03, 2025	69.79	69.81	69.81	69.99	69.65	30,029
July 02, 2025	69.24	69.56	69.56	69.65	69	28,200
July 01, 2025	68.98	69.2	69.2	69.43	68.98	30,921
June 30, 2025	68.99	69.3	69.3	69.33	68.87	42,950
June 27, 2025	69.06	68.91	68.91	69.36	68.78	15,400
June 26, 2025	68.44	68.68	68.68	68.76	68.4	15,943
June 25, 2025	67.83	67.85	67.85	68	67.74	13,300
June 24, 2025	68.06	68.45	68.45	68.47	68.06	19,106
June 23, 2025	66.41	67.2	67.2	67.23	66.41	17,700
June 20, 2025	67.46	66.77	66.77	67.46	66.77	13,136
June 18, 2025	67.19	67.21	67.21	67.68	67.19	16,580
June 17, 2025	67.74	67.2	67.2	67.76	67.12	23,404
June 16, 2025	68.34	67.96	67.96	68.46	67.94	20,802
June 13, 2025	67.58	67.5	67.5	68.05	67.39	31,700
June 12, 2025	68.33	68.36	68.36	68.5	68.17	38,402
June 11, 2025	68.05	67.88	67.88	68.16	67.82	22,849
June 10, 2025	67.88	67.55	67.55	67.89	67.52	108,174
June 09, 2025	67.65	67.78	67.78	68.08	67.65	121,626
June 06, 2025	67.98	67.77	67.77	67.98	67.53	83,216
June 05, 2025	67.58	67.43	67.43	67.75	67.33	54,570
June 04, 2025	67.31	67.24	67.24	67.38	67.15	25,531
June 03, 2025	66.89	66.98	66.98	67.1	66.73	14,624
June 02, 2025	66.78	67.31	67.31	67.49	66.64	22,100
May 30, 2025	66.55	66.52	66.52	66.73	66.19	45,900
May 29, 2025	66.88	66.82	66.82	66.88	66.48	183,429

Jpmorgan International Value ETF (JIVE) NASDAQ