JPMorgan International Value ETF (JIVE) NASDAQ

93.88

+0.784(+0.84%)

Updated at June 02 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 $2,035.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,434.13, while $1000 invested 6 months ago would be worth $1,205.88. This corresponds to total returns of 103.51%, 43.41%, 20.59%, respectively, with annualized returns of 29.85%, 43.41%, 20.59%.

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
June 02, 2026	93.41	93.88	93.88	93.99	93.35	425,111
June 01, 2026	92.74	93.09	93.09	93.45	92.34	239,375
May 29, 2026	92.98	92.79	92.79	93.16	92.62	391,957
May 28, 2026	91.91	92.4	92.4	92.6	91.65	616,784
May 27, 2026	92.96	92.65	92.65	93.03	92.42	227,715
May 26, 2026	93.21	93.23	93.23	93.44	92.91	199,134
May 22, 2026	91.99	91.69	91.69	92.12	91.48	210,634
May 21, 2026	91.46	92.4	92.4	92.65	91.2	576,164
May 20, 2026	90.85	91.96	91.96	92.09	90.8	207,460
May 19, 2026	90.6	90.67	90.67	91.19	90.25	324,645
May 18, 2026	91.33	91.27	91.27	91.45	90.61	256,312
May 15, 2026	90.88	90.76	90.76	91	90.44	319,348
May 14, 2026	92.29	92.09	92.09	92.35	92.02	381,819
May 13, 2026	91.63	92.06	92.06	92.16	91.51	262,562
May 12, 2026	91.47	91.51	91.51	91.62	90.73	170,128
May 11, 2026	92.4	92.4	92.4	92.6	92.23	226,264
May 08, 2026	91.61	92.02	92.02	92.11	91.61	299,833
May 07, 2026	92.48	90.95	90.95	92.48	90.94	332,986
May 06, 2026	92.24	92.56	92.56	92.62	92.02	265,649
May 05, 2026	90.04	90.51	90.51	90.64	89.92	495,356
May 04, 2026	89.93	89.24	89.24	90.05	89.01	226,722
May 01, 2026	90.48	90.2	90.2	90.81	90.12	295,950
April 30, 2026	89.45	90.39	90.39	90.6	89.26	228,127
April 29, 2026	89.17	88.68	88.68	89.17	88.23	2.31M
April 28, 2026	89.19	89.13	89.13	89.36	88.82	165,599
April 27, 2026	89.45	89.16	89.16	89.57	89.04	186,747
April 24, 2026	89.44	89.47	89.47	89.65	88.98	241,374
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