JPMorgan International Value ETF (NQ:JIVE)

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	92.48	92.48	90.94	90.95	332,986	-1.61(-1.74%)
May 06, 2026	92.24	92.62	92.02	92.56	265,649	+2.08(+2.29%)
May 05, 2026	90.04	90.64	89.92	90.48	495,863	+1.24(+1.39%)
May 04, 2026	89.93	90.05	89.01	89.24	226,629	-0.96(-1.06%)
May 01, 2026	90.48	90.81	90.12	90.20	295,858	-0.19(-0.21%)
Apr 30, 2026	89.45	90.59	89.25	90.39	228,128	+1.83(+2.06%)
Apr 29, 2026	89.17	89.17	88.23	88.56	2,314,369	-0.56(-0.63%)
Apr 28, 2026	89.19	89.36	88.82	89.13	165,602	-0.03(-0.03%)
Apr 27, 2026	89.45	89.57	89.04	89.16	186,749	-0.31(-0.35%)
Apr 24, 2026	89.44	89.65	88.98	89.47	241,641	+0.25(+0.28%)
Apr 23, 2026	89.72	89.94	88.36	89.22	314,915	-0.66(-0.74%)
Apr 22, 2026	90.09	90.09	89.66	89.88	309,758	+0.63(+0.71%)
Apr 21, 2026	90.58	90.62	89.18	89.25	417,034	-1.57(-1.73%)
Apr 20, 2026	90.78	90.92	90.24	90.81	324,682	-0.51(-0.56%)
Apr 17, 2026	91.37	91.80	91.22	91.33	462,421	+0.86(+0.95%)
Apr 16, 2026	90.85	90.86	90.21	90.47	264,712	-0.09(-0.10%)
Apr 15, 2026	90.82	90.82	90.40	90.56	166,568	-0.50(-0.55%)
Apr 14, 2026	91.16	91.17	90.45	91.06	245,139	+0.67(+0.75%)
Apr 13, 2026	88.87	90.48	88.87	90.38	390,294	+0.54(+0.60%)
Apr 10, 2026	90.03	90.20	89.50	89.84	228,667	+0.21(+0.23%)
Apr 09, 2026	88.91	89.96	88.67	89.64	240,163	-0.04(-0.05%)
Apr 08, 2026	90.02	90.05	89.08	89.68	230,347	+2.91(+3.35%)
Apr 07, 2026	86.36	86.99	85.58	86.77	218,335	+0.17(+0.20%)
Apr 06, 2026	86.42	86.84	86.19	86.60	429,924	+0.47(+0.55%)
Apr 02, 2026	85.04	86.44	84.80	86.12	296,325	-0.47(-0.55%)
Apr 01, 2026	86.73	87.18	86.25	86.60	211,810	+0.96(+1.12%)
Mar 31, 2026	84.26	85.84	83.93	85.64	580,225	+2.49(+2.99%)
Mar 30, 2026	83.84	83.96	82.82	83.15	296,334	+0.04(+0.05%)
Mar 27, 2026	83.37	83.94	82.89	83.11	199,528	-0.40(-0.47%)
Mar 26, 2026	84.20	84.64	83.45	83.50	287,870	-1.54(-1.81%)
Mar 25, 2026	85.25	85.49	84.69	85.04	754,209	+1.19(+1.42%)
Mar 24, 2026	83.30	84.33	83.17	83.85	309,652	-0.35(-0.41%)
Mar 23, 2026	83.94	85.00	83.50	84.20	172,635	+1.73(+2.10%)
Mar 20, 2026	84.41	84.41	82.13	82.47	175,239	-2.33(-2.75%)
Mar 19, 2026	83.44	85.14	83.32	84.80	243,367	+0.10(+0.12%)
Mar 18, 2026	85.56	85.70	84.66	84.70	199,766	-1.06(-1.23%)
Mar 17, 2026	86.00	86.20	85.63	85.76	328,543	+0.74(+0.88%)
Mar 16, 2026	84.72	85.29	84.56	85.02	230,445	+1.46(+1.74%)
Mar 13, 2026	84.74	84.97	83.50	83.56	377,367	-0.81(-0.96%)
Mar 12, 2026	85.08	85.08	84.05	84.37	282,929	-1.84(-2.14%)
Mar 11, 2026	85.83	86.37	85.56	86.21	258,302	+0.23(+0.27%)
Mar 10, 2026	86.28	87.25	85.64	85.98	280,348	+0.13(+0.15%)
Mar 09, 2026	83.76	85.93	83.00	85.85	531,005	+0.94(+1.11%)
Mar 06, 2026	84.35	85.33	84.02	84.91	614,213	-0.95(-1.11%)
Mar 05, 2026	86.50	86.83	85.10	85.86	335,645	-1.87(-2.13%)
Mar 04, 2026	86.91	87.82	86.49	87.73	481,033	+0.83(+0.96%)
Mar 03, 2026	85.91	87.33	84.81	86.90	645,685	-3.24(-3.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.