JPMorgan International Value ETF (JIVE) Historical Stock Data
79.86 ↑0.21 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JIVE is down -0.01% a day on average. There have been 15 days where JPMorgan International Value ETF closed green and 15 days where JIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 79.95 | 79.86 | ↓$0.09 (-0.11%) | 79.75 | 80.04 | 93.97K |
| 2025-12-03 | 79.69 | 79.65 | ↓$0.04 (-0.05%) | 79.39 | 79.70 | 76.48K |
| 2025-12-02 | 79.57 | 79.44 | ↓$0.13 (-0.16%) | 79.23 | 79.57 | 63.82K |
| 2025-12-01 | 79.06 | 79.03 | ↓$0.03 (-0.04%) | 78.95 | 79.29 | 63.59K |
| 2025-11-28 | 78.90 | 79.18 | ↑$0.28 (0.35%) | 78.80 | 79.21 | 28.88K |
| 2025-11-26 | 78.63 | 78.97 | ↑$0.34 (0.43%) | 78.40 | 79.17 | 69.26K |
| 2025-11-25 | 77.56 | 78.05 | ↑$0.49 (0.63%) | 77.43 | 78.17 | 170.76K |
| 2025-11-24 | 76.75 | 77.07 | ↑$0.32 (0.42%) | 76.67 | 77.14 | 57.28K |
| 2025-11-21 | 76.29 | 76.71 | ↑$0.42 (0.55%) | 75.98 | 76.85 | 60.71K |
| 2025-11-20 | 77.30 | 75.93 | ↓$1.37 (-1.78%) | 75.89 | 77.48 | 77.05K |
| 2025-11-19 | 76.91 | 76.80 | ↓$0.11 (-0.14%) | 76.56 | 77.19 | 116.94K |
| 2025-11-18 | 76.98 | 77.07 | ↑$0.09 (0.12%) | 76.48 | 77.25 | 150.37K |
| 2025-11-17 | 78.25 | 77.78 | ↓$0.47 (-0.60%) | 77.53 | 78.45 | 89.78K |
| 2025-11-14 | 78.27 | 78.64 | ↑$0.37 (0.47%) | 78.15 | 78.81 | 62.25K |
| 2025-11-13 | 79.48 | 78.77 | ↓$0.71 (-0.89%) | 78.65 | 79.50 | 93.27K |
| 2025-11-12 | 79.06 | 79.22 | ↑$0.16 (0.20%) | 79.00 | 79.26 | 72.72K |
| 2025-11-11 | 78.60 | 78.61 | ↑$0.01 (0.01%) | 78.38 | 78.68 | 57.29K |
| 2025-11-10 | 77.85 | 78.20 | ↑$0.35 (0.45%) | 77.67 | 78.26 | 91.58K |
| 2025-11-07 | 76.73 | 76.98 | ↑$0.25 (0.33%) | 76.17 | 77.02 | 262.97K |
| 2025-11-06 | 76.86 | 76.81 | ↓$0.05 (-0.07%) | 76.49 | 77.08 | 60.63K |
| 2025-11-05 | 76.05 | 76.47 | ↑$0.42 (0.55%) | 76.02 | 76.60 | 44.11K |
| 2025-11-04 | 75.79 | 75.75 | ↓$0.04 (-0.05%) | 75.67 | 76.13 | 73.68K |
| 2025-11-03 | 76.57 | 76.58 | ↑$0.01 (0.01%) | 76.37 | 76.66 | 89.53K |
| 2025-10-31 | 76.78 | 76.45 | ↓$0.33 (-0.43%) | 76.19 | 76.78 | 73.67K |
| 2025-10-30 | 76.50 | 76.66 | ↑$0.16 (0.21%) | 76.37 | 76.91 | 55.21K |
| 2025-10-29 | 77.09 | 76.84 | ↓$0.26 (-0.33%) | 76.57 | 77.37 | 126.98K |
| 2025-10-28 | 76.73 | 76.82 | ↑$0.09 (0.12%) | 76.44 | 77.02 | 71.29K |
| 2025-10-27 | 76.90 | 76.84 | ↓$0.06 (-0.08%) | 76.66 | 76.90 | 45.69K |
| 2025-10-24 | 76.50 | 76.23 | ↓$0.27 (-0.35%) | 76.10 | 76.50 | 41.06K |
| 2025-10-23 | 76.07 | 75.99 | ↓$0.08 (-0.10%) | 75.80 | 76.16 | 76.79K |
Create an account or log in to view more rows.
$JIVE Who else bought the dip on Friday?
$JIVE It's happening!
$JIVE no pain no gain
$JIVE come back next earning
$JIVE HODL
$JIVE I love you!
$JIVE I gave in! Bought more 100 shares
$JIVE nearing a decent swing entry point
$JIVE getting this mare ready to run today
$JIVE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is