JPMorgan International Value ETF (JIVE) Historical Stock Data
56.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JIVE is down -0.23% a day on average. There have been 13 days where JPMorgan International Value ETF closed green and 17 days where JIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 57.04 | 56.96 | ↓$0.08 (-0.13%) | 56.80 | 57.04 | 38.94K |
| 2024-11-19 | 56.87 | 57.11 | ↑$0.24 (0.42%) | 56.79 | 57.22 | 7.56K |
| 2024-11-18 | 57.01 | 57.28 | ↑$0.27 (0.47%) | 57.01 | 57.39 | 6.30K |
| 2024-11-15 | 56.70 | 56.71 | ↑$0.01 (0.02%) | 56.62 | 56.76 | 3.85K |
| 2024-11-14 | 56.93 | 56.60 | ↓$0.33 (-0.58%) | 56.60 | 56.93 | 3.96K |
| 2024-11-13 | 56.42 | 56.49 | ↑$0.07 (0.12%) | 56.42 | 56.54 | 4.70K |
| 2024-11-12 | 57.14 | 56.75 | ↓$0.39 (-0.68%) | 56.74 | 57.14 | 4.79K |
| 2024-11-11 | 57.79 | 57.73 | ↓$0.06 (-0.10%) | 57.71 | 57.85 | 4.41K |
| 2024-11-08 | 57.71 | 57.63 | ↓$0.08 (-0.14%) | 57.53 | 57.72 | 2.39K |
| 2024-11-07 | 58.76 | 58.74 | ↓$0.02 (-0.04%) | 58.49 | 58.81 | 4.76K |
| 2024-11-06 | 57.70 | 57.75 | ↑$0.05 (0.09%) | 57.68 | 57.88 | 2.83K |
| 2024-11-05 | 58.36 | 58.56 | ↑$0.20 (0.34%) | 58.36 | 58.59 | 2.85K |
| 2024-11-04 | 58.21 | 57.91 | ↓$0.30 (-0.52%) | 57.91 | 58.21 | 4.94K |
| 2024-11-01 | 60.37 | 57.73 | ↓$2.64 (-4.37%) | 57.73 | 60.37 | 8.87K |
| 2024-10-31 | 57.33 | 57.58 | ↑$0.25 (0.44%) | 57.31 | 57.61 | 2.72K |
| 2024-10-30 | 58.04 | 57.82 | ↓$0.22 (-0.38%) | 57.76 | 58.04 | 5.59K |
| 2024-10-29 | 58.23 | 58.03 | ↓$0.20 (-0.34%) | 57.99 | 58.23 | 4.37K |
| 2024-10-28 | 58.11 | 58.32 | ↑$0.21 (0.36%) | 58.06 | 58.41 | 6.17K |
| 2024-10-25 | 58.19 | 57.91 | ↓$0.28 (-0.48%) | 57.88 | 58.19 | 5.47K |
| 2024-10-24 | 58.21 | 58.07 | ↓$0.14 (-0.24%) | 57.92 | 58.21 | 5.29K |
| 2024-10-23 | 58.24 | 58.03 | ↓$0.22 (-0.37%) | 57.97 | 58.24 | 1.96K |
| 2024-10-22 | 58.40 | 58.50 | ↑$0.10 (0.18%) | 58.40 | 58.54 | 4.24K |
| 2024-10-21 | 58.99 | 58.63 | ↓$0.36 (-0.61%) | 58.58 | 58.99 | 3.86K |
| 2024-10-18 | 59.43 | 59.33 | ↓$0.10 (-0.17%) | 59.22 | 59.43 | 3.60K |
| 2024-10-17 | 59.01 | 58.92 | ↓$0.09 (-0.15%) | 58.92 | 59.11 | 8.24K |
| 2024-10-16 | 59.10 | 59.16 | ↑$0.06 (0.10%) | 59.10 | 59.25 | 3.30K |
| 2024-10-15 | 59.13 | 58.71 | ↓$0.42 (-0.71%) | 58.71 | 59.14 | 2.92K |
| 2024-10-14 | 59.40 | 59.58 | ↑$0.18 (0.30%) | 59.40 | 59.65 | 2.91K |
| 2024-10-11 | 59.48 | 59.54 | ↑$0.06 (0.11%) | 59.45 | 59.55 | 2.84K |
| 2024-10-10 | 59.18 | 59.30 | ↑$0.12 (0.21%) | 59.11 | 59.32 | 21.83K |
Create an account or log in to view more rows.
$JIVE Call or puts monday?
$JIVE my lotto for earnings
$JIVE must buyyy
$JIVE over a thousand shares in now
$JIVE has just been halted from trading due to volatility.
$JIVE death cross will complete today
$JIVE lets go!!
$JIVE Bears get cremated today
$JIVE all’s I know is buy and hold… no expectations
$JIVE good place to average up