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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	83.71	83.74	83.74	83.79	83.47	135,800
January 15, 2026	83.75	83.65	83.65	83.88	83.6	288,400
January 14, 2026	83.11	83.45	83.45	83.6	83.11	146,700
January 13, 2026	82.87	82.68	82.68	82.87	82.46	208,100
January 12, 2026	82.52	82.83	82.83	82.83	82.39	235,800
January 09, 2026	82.16	82.29	82.29	82.37	81.99	118,500
January 08, 2026	81.55	81.9	81.9	81.96	81.46	115,400
January 07, 2026	81.85	81.6	81.6	81.85	81.55	144,400
January 06, 2026	82.35	82.01	82.01	82.37	81.96	209,900
January 05, 2026	81.28	81.86	81.86	81.9	81.18	157,400
January 02, 2026	81.17	81.2	81.2	81.35	80.86	102,300
December 31, 2025	80.53	80.28	80.28	80.53	80.16	96,800
December 30, 2025	80.61	80.63	80.63	80.78	80.56	141,900
December 29, 2025	80.21	80.24	80.24	80.32	80.09	132,400
December 26, 2025	80.51	80.5	80.5	80.55	80.33	54,247
December 24, 2025	80.24	80.28	80.28	80.34	80.2	62,400
December 23, 2025	79.97	80.22	80.22	80.22	79.95	112,500
December 22, 2025	79.54	79.73	79.73	79.79	79.48	88,800
December 19, 2025	79.19	79.31	79.31	79.54	79	120,400
December 18, 2025	78.86	78.8	78.8	79.12	78.63	157,300
December 17, 2025	78.7	78.25	78.25	78.78	78.24	181,200
December 16, 2025	78.97	78.41	78.41	78.97	78.24	168,700
December 15, 2025	81.1	80.86	79.03	81.17	80.67	138,300
December 12, 2025	81.3	80.82	80.82	81.3	80.45	87,908
December 11, 2025	80.82	81.19	81.19	81.28	80.78	78,870
December 10, 2025	79.98	80.69	80.69	80.83	79.93	110,100
December 09, 2025	79.77	79.73	79.73	79.99	79.64	111,400
December 08, 2025	80.11	79.76	79.76	80.11	79.56	56,823
December 05, 2025	80.19	79.88	79.88	80.28	79.8	86,500
December 04, 2025	79.95	79.86	79.86	80.04	79.75	94,000
December 03, 2025	79.69	79.65	79.65	79.71	79.39	76,500
December 02, 2025	79.57	79.44	79.44	79.57	79.22	63,828
December 01, 2025	79.06	79.03	79.03	79.31	78.95	63,600
November 28, 2025	78.88	79.18	79.18	79.21	78.8	37,804
November 26, 2025	78.63	78.97	78.97	79.17	78.4	81,600
November 25, 2025	77.56	78.05	78.05	78.17	77.43	234,800
November 24, 2025	76.75	77.07	77.07	77.14	76.67	70,300
November 21, 2025	76.29	76.71	76.71	76.85	75.97	70,700
November 20, 2025	77.3	75.93	75.93	77.48	75.89	77,100
November 19, 2025	76.91	76.8	76.8	77.19	76.54	117,000
November 18, 2025	76.98	77.07	77.07	77.25	76.47	150,370
November 17, 2025	78.18	77.78	77.78	78.45	77.53	89,800
November 14, 2025	78.27	78.64	78.64	78.84	78.15	62,300
November 13, 2025	79.48	78.77	78.77	79.5	78.65	93,300
November 12, 2025	79.06	79.22	79.22	79.26	79	72,900
November 11, 2025	78.6	78.61	78.61	78.68	78.36	57,300
November 10, 2025	77.82	78.2	78.2	78.26	77.67	91,600
November 07, 2025	76.73	76.98	76.98	77.06	76.17	293,900
November 06, 2025	76.86	76.81	76.81	77.08	76.49	60,633
November 05, 2025	76.05	76.47	76.47	76.6	76.02	53,400
November 04, 2025	75.79	75.75	75.75	76.15	75.67	85,500
November 03, 2025	76.57	76.58	76.58	76.66	76.37	99,800
October 31, 2025	76.78	76.45	76.45	76.78	76.19	84,800
October 30, 2025	76.5	76.66	76.66	76.91	76.37	55,600
October 29, 2025	77.09	76.83	76.83	77.37	76.57	127,000
October 28, 2025	76.73	76.82	76.82	77.02	76.44	71,300
October 27, 2025	76.9	76.84	76.84	76.9	76.64	45,700
October 24, 2025	76.5	76.23	76.23	76.5	76.1	41,300
October 23, 2025	76.07	75.99	75.99	76.16	75.8	76,789
October 22, 2025	75.57	75.5	75.5	75.68	75.19	61,900

Jpmorgan International Value ETF (JIVE) NASDAQ