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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.27	91.23	91.23	91.34	90.15	258,111
February 19, 2026	89.96	90.34	90.34	90.4	89.79	136,945
February 18, 2026	90.4	90.32	90.32	90.69	90.1	299,600
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	91.4	89.97	407,871
February 11, 2026	90.77	90.79	90.79	90.87	90.05	361,410
February 10, 2026	90.39	90.11	90.11	90.39	89.97	851,933
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	696,700
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	276,600
January 30, 2026	87.16	86.47	86.47	87.31	86.07	328,900
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	305,000
January 27, 2026	86.83	87.45	87.45	87.57	86.83	364,400
January 26, 2026	85.8	85.72	85.72	86	85.44	258,600
January 23, 2026	84.55	85.21	85.21	85.27	84.32	248,500
January 22, 2026	84.6	84.75	84.75	84.88	84.38	344,000
January 21, 2026	83.56	84.09	84.09	84.37	83.35	362,900
January 20, 2026	83.11	83.01	83.01	83.56	82.92	255,400
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

Jpmorgan International Value ETF (JIVE) NASDAQ