JPMorgan International Value ETF (JIVE) Historical Stock Data
80.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JIVE is down -0.04% a day on average. There have been 14 days where JPMorgan International Value ETF closed green and 16 days where JIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 80.24 | 80.28 | ↑$0.04 (0.05%) | 80.22 | 80.34 | 62.40K |
| 2025-12-23 | 80.00 | 80.22 | ↑$0.22 (0.28%) | 79.95 | 80.23 | 112.50K |
| 2025-12-22 | 79.54 | 79.73 | ↑$0.19 (0.24%) | 79.48 | 79.78 | 88.79K |
| 2025-12-19 | 79.19 | 79.31 | ↑$0.12 (0.15%) | 79.00 | 79.54 | 120.37K |
| 2025-12-18 | 78.86 | 78.80 | ↓$0.06 (-0.08%) | 78.63 | 79.12 | 157.30K |
| 2025-12-17 | 78.70 | 78.25 | ↓$0.45 (-0.58%) | 78.24 | 78.78 | 121.52K |
| 2025-12-16 | 78.72 | 78.41 | ↓$0.31 (-0.39%) | 78.24 | 78.97 | 168.67K |
| 2025-12-15 | 81.10 | 80.86 | ↓$0.24 (-0.30%) | 80.67 | 81.17 | 138.26K |
| 2025-12-12 | 81.30 | 80.82 | ↓$0.48 (-0.59%) | 80.45 | 81.30 | 87.91K |
| 2025-12-11 | 80.82 | 81.19 | ↑$0.37 (0.46%) | 80.78 | 81.28 | 78.87K |
| 2025-12-10 | 79.98 | 80.69 | ↑$0.71 (0.89%) | 79.93 | 80.83 | 110.05K |
| 2025-12-09 | 79.77 | 79.73 | ↓$0.04 (-0.05%) | 79.64 | 79.99 | 111.42K |
| 2025-12-08 | 80.11 | 79.76 | ↓$0.35 (-0.44%) | 79.56 | 80.11 | 56.82K |
| 2025-12-05 | 80.19 | 79.88 | ↓$0.31 (-0.39%) | 79.82 | 80.28 | 86.41K |
| 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 |
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