JPMorgan International Value ETF (JIVE) NASDAQ

89.22

-0.6624(-0.74%)

Updated at April 23 04:00PM

Currency In USD

JIVE Historical Return

If you invested $1000 in Jpmorgan International Value ETF (JIVE) since IPO date, it would be worth $1,934.01 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,456.83, while $1000 invested 6 months ago would be worth $1,197.53. This corresponds to total returns of 93.4%, 45.68%, 19.75%, respectively, with annualized returns of 28.74%, 45.68%, 19.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JIVE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	89.72	89.22	89.22	89.94	88.37	314,868
April 22, 2026	90.09	89.88	89.88	90.09	89.66	309,757
April 21, 2026	90.58	89.25	89.25	90.62	89.18	417,110
April 20, 2026	90.78	90.81	90.81	90.89	90.24	324,774
April 17, 2026	91.37	91.33	91.33	91.8	91.22	462,406
April 16, 2026	90.85	90.47	90.47	90.86	90.21	264,806
April 15, 2026	90.82	90.56	90.56	90.82	90.4	166,564
April 14, 2026	91.16	91.06	91.06	91.17	90.45	245,138
April 13, 2026	88.87	90.38	90.38	90.48	88.87	390,553
April 10, 2026	90.03	89.85	89.85	90.2	89.5	228,666
April 09, 2026	88.91	89.67	89.67	89.96	88.67	240,208
April 08, 2026	90.02	89.68	89.68	90.05	89.08	230,346
April 07, 2026	86.36	86.77	86.77	86.99	85.58	218,455
April 06, 2026	86.42	86.6	86.6	86.85	86.19	429,949
April 02, 2026	85.04	86.12	86.12	86.44	84.8	296,406
April 01, 2026	86.73	86.6	86.6	87.18	86.25	211,809
March 31, 2026	84.26	85.64	85.64	85.84	83.93	580,225
March 30, 2026	83.84	83.15	83.15	83.96	82.82	296,367
March 27, 2026	83.37	83.11	83.11	83.95	82.89	199,875
March 26, 2026	84.2	83.51	83.51	84.65	83.45	287,869
March 25, 2026	85.25	85.19	85.04	85.49	84.69	562,059
March 24, 2026	83.3	83.85	83.85	84.33	83.17	309,734
March 23, 2026	83.94	84.2	84.2	85	83.5	172,630
March 20, 2026	84.41	82.47	82.47	84.41	82.13	175,099
March 19, 2026	83.44	84.8	84.8	85.15	83.32	243,366
March 18, 2026	85.56	84.7	84.7	85.71	84.66	199,559
March 17, 2026	86	85.76	85.76	86.2	85.63	328,542
March 16, 2026	84.72	85.02	85.02	85.29	84.56	230,444
March 13, 2026	84.74	83.56	83.56	84.98	83.5	377,356
March 12, 2026	85.08	84.37	84.37	85.08	84.05	283,092
March 11, 2026	85.83	86.21	86.21	86.37	85.56	258,301
March 10, 2026	86.28	85.98	85.98	87.25	85.64	280,346
March 09, 2026	83.76	85.85	85.85	85.93	83	530,965
March 06, 2026	84.35	84.91	84.91	85.33	84.02	614,213
March 05, 2026	86.5	85.87	85.87	86.84	85.1	335,645
March 04, 2026	86.91	87.73	87.73	87.82	86.49	480,825
March 03, 2026	85.9	86.9	86.9	87.29	84.82	644,200
March 02, 2026	89.67	90.14	90.14	90.55	89.46	310,710
February 27, 2026	92.06	91.84	91.84	92.16	91.66	320,721
February 26, 2026	92.08	92.13	92.13	92.24	91.45	285,508
February 25, 2026	91.91	92.21	92.21	92.33	91.74	393,151
February 24, 2026	90.79	91.26	91.26	91.39	90.69	297,149
February 23, 2026	91.45	91.02	91.02	91.67	90.78	291,102
February 20, 2026	90.27	91.23	91.23	91.34	90.15	258,111
February 19, 2026	90	90.34	90.34	90.4	89.79	199,900
February 18, 2026	90.4	90.32	90.32	90.69	90.1	299,645
February 17, 2026	89.56	90.07	90.07	90.21	89.13	280,000
February 13, 2026	89.69	90.04	90.04	90.1	89.05	278,500
February 12, 2026	91.32	90.26	90.26	91.37	89.92	407,900
February 11, 2026	90.77	90.79	90.79	90.88	90.05	361,426
February 10, 2026	90.39	90.11	90.11	90.39	89.97	851,943
February 09, 2026	89.34	89.96	89.96	90.07	89.19	416,300
February 06, 2026	88.11	88.97	88.97	89	88.09	1.47M
February 05, 2026	87.22	86.94	86.94	87.71	86.85	256,500
February 04, 2026	89.07	88.32	88.32	89.08	87.87	696,740
February 03, 2026	87.39	87.84	87.84	87.95	87.09	455,300
February 02, 2026	86.22	86.96	86.96	87.01	86.19	276,620
January 30, 2026	87.16	86.47	86.47	87.31	86.07	328,924
January 29, 2026	87.87	87.6	87.6	88.04	86.57	444,100
January 28, 2026	87.03	86.98	86.98	87.13	86.48	305,039