JPMorgan International Value ETF (JIVE) Historical Stock Data
66.34 ↓0.40 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JIVE is up 0.03% a day on average. There have been 16 days where JPMorgan International Value ETF closed green and 14 days where JIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 66.55 | 66.34 | ↓$0.21 (-0.32%) | 66.21 | 66.55 | 37.96K |
| 2025-05-27 | 66.78 | 66.74 | ↓$0.04 (-0.06%) | 66.67 | 66.99 | 37.79K |
| 2025-05-23 | 65.74 | 66.26 | ↑$0.52 (0.79%) | 65.71 | 66.39 | 17.47K |
| 2025-05-22 | 65.81 | 65.89 | ↑$0.08 (0.12%) | 65.80 | 66.28 | 18.80K |
| 2025-05-21 | 66.49 | 66.23 | ↓$0.26 (-0.39%) | 66.11 | 66.79 | 58.60K |
| 2025-05-20 | 66.07 | 66.12 | ↑$0.05 (0.08%) | 65.94 | 66.29 | 15.96K |
| 2025-05-19 | 65.36 | 65.97 | ↑$0.61 (0.93%) | 65.36 | 66.00 | 44.04K |
| 2025-05-16 | 65.06 | 65.47 | ↑$0.41 (0.63%) | 65.00 | 65.47 | 27.47K |
| 2025-05-15 | 65.02 | 65.08 | ↑$0.06 (0.09%) | 64.93 | 65.18 | 8K |
| 2025-05-14 | 65.03 | 64.81 | ↓$0.22 (-0.34%) | 64.70 | 65.14 | 80.85K |
| 2025-05-13 | 64.53 | 64.78 | ↑$0.25 (0.38%) | 64.44 | 64.95 | 25.69K |
| 2025-05-12 | 64.27 | 64.63 | ↑$0.36 (0.56%) | 64.25 | 64.63 | 13.82K |
| 2025-05-09 | 64.36 | 64.19 | ↓$0.17 (-0.26%) | 64.01 | 64.36 | 12.07K |
| 2025-05-08 | 64.19 | 63.73 | ↓$0.46 (-0.72%) | 63.70 | 64.19 | 92.50K |
| 2025-05-07 | 64.03 | 63.76 | ↓$0.27 (-0.41%) | 63.70 | 64.11 | 133.12K |
| 2025-05-06 | 64.04 | 64.18 | ↑$0.14 (0.22%) | 64.01 | 64.33 | 31.35K |
| 2025-05-05 | 64.11 | 63.98 | ↓$0.13 (-0.20%) | 63.95 | 64.23 | 19.55K |
| 2025-05-02 | 63.94 | 63.80 | ↓$0.14 (-0.23%) | 63.66 | 63.94 | 20.42K |
| 2025-05-01 | 63.14 | 62.84 | ↓$0.30 (-0.48%) | 62.80 | 63.24 | 81.01K |
| 2025-04-30 | 63.07 | 63.16 | ↑$0.09 (0.14%) | 62.68 | 63.39 | 2.17M |
| 2025-04-29 | 63.35 | 63.46 | ↑$0.11 (0.17%) | 63.26 | 63.59 | 13.46K |
| 2025-04-28 | 62.76 | 63.26 | ↑$0.50 (0.80%) | 62.71 | 63.26 | 28.50K |
| 2025-04-25 | 62.44 | 62.61 | ↑$0.17 (0.27%) | 62.37 | 62.67 | 7.93K |
| 2025-04-24 | 62.31 | 62.66 | ↑$0.35 (0.56%) | 62.06 | 62.70 | 20.50K |
| 2025-04-23 | 62.52 | 62.16 | ↓$0.36 (-0.58%) | 61.97 | 62.59 | 17.20K |
| 2025-04-22 | 61.72 | 61.96 | ↑$0.24 (0.39%) | 61.53 | 62.18 | 19.14K |
| 2025-04-21 | 61.26 | 60.74 | ↓$0.52 (-0.85%) | 60.30 | 61.26 | 180.69K |
| 2025-04-17 | 60.81 | 60.92 | ↑$0.11 (0.18%) | 60.64 | 61.23 | 21.68K |
| 2025-04-16 | 60.52 | 60.24 | ↓$0.28 (-0.46%) | 60.07 | 60.81 | 50.79K |
| 2025-04-15 | 60.41 | 60.37 | ↓$0.04 (-0.07%) | 60.35 | 60.55 | 9.85K |
Create an account or log in to view more rows.
$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
$JIVE nice
$JIVE what V recovery or fake pump
$JIVE Call or puts monday?
$JIVE my lotto for earnings