MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JIVE — JPMorgan International Value ETF
NasdaqJPMorgan International Value ETF
$94.97
+0.65(+0.69%)
- O
- 94.42
- H
- 95.06
- L
- 94.32
- V
- 534.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.97
Period Return+53.28%
Period High$100.21
Period Low$61.53
Avg Daily Volume217.7K
Total Trading Days365
JIVE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $94.42 | $95.06 | $94.32 | $94.97 | +$0.65 | +0.69% | 534,437 | $94.78 | $94.32 $95.06 |
| Oct 1, 2026 | $94.75 | $94.78 | $93.67 | $94.32 | $-0.90 | -0.95% | 497,392 | $94.32 | $93.67 $94.78 |
| Sep 30, 2026 | $95.93 | $96.09 | $95.18 | $95.22 | $-0.91 | -0.95% | 647,423 | $95.54 | $95.18 $96.09 |
| Sep 29, 2026 | $96.30 | $96.30 | $95.57 | $96.13 | $-0.78 | -0.80% | 551,622 | $96.16 | $95.57 $96.30 |
| Sep 28, 2026 | $96.88 | $97.42 | $96.49 | $96.91 | $-0.46 | -0.47% | 335,377 | $96.92 | $96.49 $97.42 |
| Sep 25, 2026 | $97.09 | $97.43 | $96.65 | $97.37 | +$0.83 | +0.86% | 291,458 | $97.14 | $96.65 $97.43 |
| Sep 24, 2026 | $96.76 | $96.89 | $96.15 | $96.54 | $-0.26 | -0.27% | 356,497 | $96.54 | $96.15 $96.89 |
| Sep 23, 2026 | $97.42 | $97.42 | $96.53 | $96.80 | $-1.44 | -1.47% | 764,953 | $96.86 | $96.53 $97.42 |
| Sep 22, 2026 | $98.11 | $98.46 | $97.66 | $98.24 | +$0.03 | +0.03% | 400,211 | $98.11 | $97.66 $98.46 |
| Sep 21, 2026 | $97.99 | $98.30 | $97.88 | $98.21 | +$1.06 | +1.10% | 365,587 | $98.18 | $97.88 $98.30 |
| Sep 18, 2026 | $97.10 | $97.22 | $96.77 | $97.15 | $-1.12 | -1.14% | 386,021 | $97.04 | $96.77 $97.22 |
| Sep 17, 2026 | $98.36 | $98.43 | $98.12 | $98.27 | +$0.98 | +1.01% | 308,989 | $98.32 | $98.12 $98.43 |
| Sep 16, 2026 | $98.20 | $98.35 | $96.75 | $97.29 | $-0.47 | -0.48% | 292,811 | $97.80 | $96.75 $98.35 |
| Sep 15, 2026 | $97.84 | $97.91 | $97.44 | $97.76 | $-0.54 | -0.55% | 821,234 | $97.64 | $97.44 $97.91 |
| Sep 14, 2026 | $98.38 | $98.76 | $97.91 | $98.30 | $-0.62 | -0.63% | 331,716 | $98.36 | $97.91 $98.76 |
| Sep 11, 2026 | $99.27 | $99.27 | $98.82 | $98.92 | +$0.97 | +0.99% | 230,183 | $99.01 | $98.82 $99.27 |
| Sep 10, 2026 | $98.31 | $98.44 | $97.85 | $97.95 | $-0.81 | -0.82% | 336,365 | $98.11 | $97.85 $98.44 |
| Sep 9, 2026 | $99.21 | $99.21 | $98.53 | $98.76 | $-0.52 | -0.52% | 306,246 | $98.85 | $98.53 $99.21 |
| Sep 8, 2026 | $99.74 | $99.81 | $99.24 | $99.28 | $-0.80 | -0.80% | 212,155 | $99.53 | $99.24 $99.81 |
| Sep 4, 2026 | $99.51 | $100.21 | $99.51 | $100.08 | +$0.26 | +0.26% | 297,947 | $99.91 | $99.51 $100.21 |
| Sep 3, 2026 | $99.44 | $99.91 | $99.21 | $99.82 | +$1.24 | +1.26% | 189,996 | $99.66 | $99.21 $99.91 |
| Sep 2, 2026 | $98.10 | $98.64 | $98.10 | $98.58 | +$0.66 | +0.67% | 412,365 | $98.46 | $98.10 $98.64 |
| Sep 1, 2026 | $98.18 | $98.50 | $97.65 | $97.92 | $-0.03 | -0.03% | 347,384 | $97.99 | $97.65 $98.50 |
| Aug 31, 2026 | $98.51 | $98.51 | $97.74 | $97.95 | +$0.05 | +0.05% | 376,605 | $97.96 | $97.74 $98.51 |
| Aug 28, 2026 | $98.45 | $98.58 | $97.64 | $97.90 | +$0.04 | +0.04% | 196,107 | $97.95 | $97.64 $98.58 |
| Aug 27, 2026 | $98.07 | $98.07 | $97.54 | $97.86 | $-0.40 | -0.41% | 352,613 | $97.78 | $97.54 $98.07 |
| Aug 26, 2026 | $98.49 | $98.62 | $98.19 | $98.26 | $-0.23 | -0.23% | 264,106 | $98.35 | $98.19 $98.62 |
| Aug 25, 2026 | $98.07 | $98.51 | $97.78 | $98.49 | +$0.79 | +0.81% | 249,141 | $98.24 | $97.78 $98.51 |
| Aug 24, 2026 | $97.73 | $97.82 | $97.42 | $97.70 | $-0.39 | -0.40% | 209,815 | $97.70 | $97.42 $97.82 |
| Aug 21, 2026 | $98.13 | $98.25 | $97.83 | $98.09 | +$0.87 | +0.89% | 267,751 | $98.09 | $97.83 $98.25 |