NasdaqGM - Delayed Quote USD

Jpmorgan International Value ETF (JIVE)

53.22 -0.03 (-0.06%)
As of April 18 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 53.25 53.22 53.22 53.22 53.22 1,979
Apr 17, 2024 53.43 53.43 53.22 53.22 53.22 1,400
Apr 16, 2024 53.06 53.06 53.00 53.00 53.00 100
Apr 15, 2024 54.45 54.45 53.72 53.72 53.72 600
Apr 12, 2024 53.84 53.84 53.84 53.84 53.84 100
Apr 11, 2024 54.83 54.83 54.83 54.83 54.83 -
Apr 10, 2024 54.80 54.80 54.80 54.80 54.80 100
Apr 9, 2024 55.34 55.34 55.34 55.34 55.34 -
Apr 8, 2024 55.29 55.29 55.29 55.29 55.29 100
Apr 5, 2024 54.82 54.82 54.81 54.81 54.81 100
Apr 4, 2024 54.61 54.61 54.61 54.61 54.61 100
Apr 3, 2024 54.55 54.86 54.55 54.86 54.86 1,300
Apr 2, 2024 54.32 54.35 54.32 54.35 54.35 900
Apr 1, 2024 54.26 54.26 54.21 54.21 54.21 800
Mar 28, 2024 54.56 54.56 54.56 54.56 54.56 100
Mar 27, 2024 54.46 54.46 54.46 54.46 54.46 100
Mar 26, 2024 54.19 54.19 54.19 54.19 54.19 100
Mar 25, 2024 54.26 54.26 54.13 54.13 54.13 400
Mar 22, 2024 54.27 54.27 54.04 54.04 54.04 2,700
Mar 21, 2024 54.33 54.33 54.33 54.33 54.33 100
Mar 20, 2024 54.21 54.21 54.21 54.21 54.21 100
Mar 19, 2024 53.69 53.69 53.69 53.69 53.69 -
Mar 18, 2024 53.39 53.39 53.39 53.39 53.39 -
Mar 15, 2024 53.06 53.30 53.06 53.30 53.30 1,100
Mar 14, 2024 53.09 53.09 53.09 53.09 53.09 -
Mar 13, 2024 53.36 53.36 53.36 53.36 53.36 100
Mar 12, 2024 53.30 53.30 53.30 53.30 53.30 -
Mar 11, 2024 52.95 52.95 52.95 52.95 52.95 100
Mar 8, 2024 53.25 53.25 53.25 53.25 53.25 -
Mar 7, 2024 53.33 53.33 53.33 53.33 53.33 100
Mar 6, 2024 52.96 52.96 52.96 52.96 52.96 -
Mar 5, 2024 52.31 52.31 52.31 52.31 52.31 100
Mar 4, 2024 52.28 52.28 52.28 52.28 52.28 100
Mar 1, 2024 52.32 52.32 52.32 52.32 52.32 -
Feb 29, 2024 51.72 51.81 51.66 51.81 51.81 2,000
Feb 28, 2024 51.67 51.67 51.66 51.66 51.66 200
Feb 27, 2024 51.90 51.90 51.90 51.90 51.90 -
Feb 26, 2024 51.73 51.73 51.73 51.73 51.73 -
Feb 23, 2024 52.05 52.05 52.05 52.05 52.05 -
Feb 22, 2024 51.85 51.96 51.85 51.96 51.96 500
Feb 21, 2024 51.50 51.50 51.50 51.50 51.50 100
Feb 20, 2024 51.56 51.56 51.38 51.38 51.38 800
Feb 16, 2024 51.11 51.11 51.11 51.11 51.11 100
Feb 15, 2024 50.82 50.82 50.82 50.82 50.82 100
Feb 14, 2024 50.43 50.43 50.43 50.43 50.43 -
Feb 13, 2024 50.17 50.17 49.99 49.99 49.99 600
Feb 12, 2024 50.72 50.72 50.72 50.72 50.72 100
Feb 9, 2024 50.39 50.39 50.39 50.39 50.39 100
Feb 8, 2024 50.27 50.27 50.27 50.27 50.27 100
Feb 7, 2024 50.57 50.57 50.57 50.57 50.57 100
Feb 6, 2024 50.56 50.56 50.56 50.56 50.56 100
Feb 5, 2024 50.07 50.07 50.07 50.07 50.07 100
Feb 2, 2024 50.44 50.44 50.44 50.44 50.44 100
Feb 1, 2024 50.80 50.80 50.80 50.80 50.80 -
Jan 31, 2024 50.33 50.33 50.33 50.33 50.33 100
Jan 30, 2024 50.50 50.50 50.50 50.50 50.50 100
Jan 29, 2024 50.59 50.59 50.59 50.59 50.59 100
Jan 26, 2024 50.32 50.32 50.30 50.30 50.30 200
Jan 25, 2024 50.26 50.26 50.26 50.26 50.26 100
Jan 24, 2024 50.26 50.31 50.09 50.09 50.09 3,100
Jan 23, 2024 49.55 49.55 49.55 49.55 49.55 100
Jan 22, 2024 49.33 49.40 49.26 49.28 49.28 2,600
Jan 19, 2024 49.48 49.48 49.48 49.48 49.48 100
Jan 18, 2024 49.32 49.32 49.32 49.32 49.32 100
Jan 17, 2024 48.97 48.97 48.97 48.97 48.97 100
Jan 16, 2024 49.51 49.51 49.51 49.51 49.51 100
Jan 12, 2024 50.40 50.40 50.40 50.40 50.40 100
Jan 11, 2024 50.27 50.27 50.27 50.27 50.27 100
Jan 10, 2024 50.38 50.38 50.38 50.38 50.38 100
Jan 9, 2024 50.27 50.27 50.27 50.27 50.27 100
Jan 8, 2024 50.81 50.87 50.80 50.87 50.87 1,200
Jan 5, 2024 50.68 50.68 50.67 50.67 50.67 100
Jan 4, 2024 50.45 50.45 50.45 50.45 50.45 -
Jan 3, 2024 50.22 50.22 50.22 50.22 50.22 -
Jan 2, 2024 50.44 50.44 50.39 50.39 50.39 400
Dec 29, 2023 50.82 50.82 50.82 50.82 50.82 400
Dec 28, 2023 50.80 50.80 50.80 50.80 50.80 100
Dec 27, 2023 50.81 50.81 50.81 50.81 50.81 100
Dec 26, 2023 50.21 50.56 50.21 50.56 50.56 1,900
Dec 22, 2023 50.33 50.33 50.33 50.33 50.33 -
Dec 21, 2023 49.93 50.17 49.93 50.17 50.17 400
Dec 20, 2023 49.30 49.30 49.30 49.30 49.30 100
Dec 19, 2023 49.80 49.80 49.80 49.80 49.80 100
Dec 18, 2023 49.83 49.83 49.83 49.83 49.83 -
Dec 15, 2023 49.71 49.71 49.71 49.71 49.71 -
Dec 14, 2023 50.19 50.19 50.15 50.15 50.15 200
Dec 13, 2023 49.80 49.80 49.80 49.80 49.80 100
Dec 12, 2023 49.17 49.17 49.17 49.17 49.17 100
Dec 11, 2023 49.18 49.18 49.18 49.18 49.18 100
Dec 8, 2023 49.17 49.17 49.15 49.15 49.15 100
Dec 7, 2023 49.17 49.17 49.12 49.12 49.12 500
Dec 6, 2023 49.17 49.17 48.94 48.94 48.94 600
Dec 5, 2023 49.08 49.08 48.96 48.96 48.96 200
Dec 4, 2023 49.39 49.39 49.17 49.19 49.19 2,200
Dec 1, 2023 49.71 49.71 49.70 49.70 49.70 100
Nov 30, 2023 49.15 49.15 49.15 49.15 49.15 100
Nov 29, 2023 49.17 49.17 49.17 49.17 49.17 100
Nov 28, 2023 49.28 49.28 49.28 49.28 49.28 -
Nov 27, 2023 49.01 49.01 49.01 49.01 49.01 -
Nov 24, 2023 49.12 49.12 49.12 49.12 49.12 -
Nov 22, 2023 48.66 48.66 48.66 48.66 48.66 -
Nov 21, 2023 48.68 48.68 48.68 48.68 48.68 100
Nov 20, 2023 49.04 49.04 49.04 49.04 49.04 100
Nov 17, 2023 48.76 48.76 48.76 48.76 48.76 100
Nov 16, 2023 48.18 48.18 48.18 48.18 48.18 100
Nov 15, 2023 48.55 48.55 48.51 48.51 48.51 100
Nov 14, 2023 48.56 48.56 48.56 48.56 48.56 100
Nov 13, 2023 47.38 47.38 47.38 47.38 47.38 -
Nov 10, 2023 47.16 47.16 47.16 47.16 47.16 100
Nov 9, 2023 46.72 46.72 46.72 46.72 46.72 200
Nov 8, 2023 46.79 46.79 46.79 46.79 46.79 -
Nov 7, 2023 47.22 47.22 47.22 47.22 47.22 100
Nov 6, 2023 47.71 47.71 47.71 47.71 47.71 -
Nov 3, 2023 47.74 47.89 47.74 47.89 47.89 600
Nov 2, 2023 47.38 47.38 47.38 47.38 47.38 100
Nov 1, 2023 46.61 46.61 46.61 46.61 46.61 100
Oct 31, 2023 46.22 46.22 46.22 46.22 46.22 100
Oct 30, 2023 46.21 46.21 46.21 46.21 46.21 100
Oct 27, 2023 45.80 45.80 45.80 45.80 45.80 100
Oct 26, 2023 45.96 45.96 45.92 45.92 45.92 200
Oct 25, 2023 46.16 46.16 46.09 46.09 46.09 100
Oct 24, 2023 46.35 46.35 46.35 46.35 46.35 100
Oct 23, 2023 46.20 46.20 46.15 46.15 46.15 200
Oct 20, 2023 46.32 46.32 46.32 46.32 46.32 100
Oct 19, 2023 46.85 46.85 46.85 46.85 46.85 -
Oct 18, 2023 47.25 47.25 47.25 47.25 47.25 -
Oct 17, 2023 47.85 47.85 47.85 47.85 47.85 -
Oct 16, 2023 47.86 47.86 47.86 47.86 47.86 -
Oct 13, 2023 47.56 47.56 47.36 47.36 47.36 300
Oct 12, 2023 47.57 47.57 47.57 47.57 47.57 100
Oct 11, 2023 48.09 48.09 48.04 48.04 48.04 300
Oct 10, 2023 47.73 47.91 47.73 47.85 47.85 400
Oct 9, 2023 47.18 47.18 47.18 47.18 47.18 -
Oct 6, 2023 47.14 47.14 47.14 47.14 47.14 100
Oct 5, 2023 46.25 46.50 46.25 46.45 46.45 500
Oct 4, 2023 46.14 46.14 46.14 46.14 46.14 -
Oct 3, 2023 46.48 46.48 46.44 46.44 46.44 200
Oct 2, 2023 47.16 47.16 47.16 47.16 47.16 -
Sep 29, 2023 48.40 48.40 47.83 47.83 47.83 300
Sep 28, 2023 48.19 48.19 48.19 48.19 48.19 -
Sep 27, 2023 47.71 47.71 47.71 47.71 47.71 100
Sep 26, 2023 47.78 47.78 47.78 47.78 47.78 100
Sep 25, 2023 48.34 48.36 48.34 48.34 48.34 1,300
Sep 22, 2023 48.74 48.74 48.48 48.48 48.48 200
Sep 21, 2023 48.34 48.34 48.33 48.33 48.33 100
Sep 20, 2023 49.54 49.89 48.85 48.85 48.85 2,900
Sep 19, 2023 49.01 49.01 49.01 49.01 49.01 100
Sep 18, 2023 48.61 48.61 48.61 48.61 48.61 100
Sep 15, 2023 48.70 48.70 48.70 48.70 48.70 100
Sep 14, 2023 48.60 48.60 48.54 48.59 48.59 1,200

Related Tickers

MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
 
TPYP Tortoise North American Pipeline Fund
27.50
+1.70%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.38
+1.63%
 
XLE Energy Select Sector SPDR Fund
95.31
+1.57%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
107.23
+1.57%
 
VDE Vanguard Energy Index Fund ETF Shares
132.60
+1.47%
 
EMLP First Trust North American Energy Infrastructure Fund
29.14
+1.50%
 
FENY Fidelity MSCI Energy Index ETF
26.07
+1.46%
 
TUR iShares MSCI Turkey ETF
38.25
+1.46%
 
IYE iShares U.S. Energy ETF
49.76
+1.43%
 
IAK iShares U.S. Insurance ETF
112.14
+1.35%
 
PXE Invesco Energy Exploration & Production ETF
35.35
+1.34%
 
RPV Invesco S&P 500 Pure Value ETF
83.93
+1.20%
 
FYX First Trust Small Cap Core AlphaDEX Fund
87.42
+1.19%
 
NANR SPDR S&P North American Natural Resources ETF
56.24
+1.05%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
58.99
+1.18%
 
ENFR Alerian Energy Infrastructure ETF
25.04
+1.17%
 
ATMP Barclays ETN+ Select MLP ETN
23.84
+0.99%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
37.02
+1.09%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
103.04
+1.10%
 
FILL iShares MSCI Global Energy Producers ETF
27.04
+0.93%
 
USAI Pacer American Energy Independence ETF
31.09
+1.05%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.90
+1.03%
 
IHF iShares U.S. Healthcare Providers ETF
52.08
+1.04%
 
IYF iShares U.S. Financials ETF
90.96
+1.02%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.45
+1.02%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.41
+0.96%
 
DVY iShares Select Dividend ETF
117.95
+0.92%
 
GDX VanEck Gold Miners ETF
34.11
+1.05%
 
FUTY Fidelity MSCI Utilities Index ETF
41.89
+0.94%
 
VPU Vanguard Utilities Index Fund ETF Shares
140.88
+0.98%
 
ONEY SPDR Russell 1000 Yield Focus ETF
103.30
+0.96%
 
KIE SPDR S&P Insurance ETF
48.72
+0.91%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
19.71
+0.87%
 
XLU Utilities Select Sector SPDR Fund
65.06
+0.95%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.62
+0.93%
 
EWC iShares MSCI Canada ETF
37.19
+0.92%
 
FXZ First Trust Materials AlphaDEX Fund
68.43
+0.92%
 
XLF Financial Select Sector SPDR Fund
40.18
+0.88%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.95
+0.90%
 
FXO First Trust Financials AlphaDEX Fund
44.60
+0.88%
 
VFH Vanguard Financials Index Fund ETF Shares
97.19
+0.82%
 
EPU iShares MSCI Peru ETF
40.23
+0.88%
 
REZ iShares Residential and Multisector Real Estate ETF
69.24
+0.86%
 
KCE SPDR S&P Capital Markets ETF
105.23
+0.86%
 
EWL iShares MSCI Switzerland ETF
45.57
+0.85%
 
SDOG ALPS Sector Dividend Dogs ETF
51.64
+0.84%
 
SLYV SPDR S&P 600 Small Cap Value ETF
76.94
+0.81%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.88
+0.83%
 
IJS iShares S&P Small-Cap 600 Value ETF
95.28
+0.81%
 
EZM WisdomTree U.S. MidCap Earnings Fund
57.03
+0.81%
 
SCHD Schwab U.S. Dividend Equity ETF
76.39
+0.77%
 
EES WisdomTree U.S. SmallCap Earnings Fund
46.40
+0.78%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
27.92
+0.78%
 
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.09
+0.77%
 
PID Invesco International Dividend Achievers ETF
17.62
+0.77%
 
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.28
+0.75%
 
IYM iShares U.S. Basic Materials ETF
143.15
+0.75%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.74
+0.74%
 
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.26
+0.40%
 
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
 
SYLD Cambria Shareholder Yield ETF
69.33
+0.72%
 
SQLV Royce Quant Small-Cap Quality Value ETF
38.57
+0.71%
 
XMVM Invesco S&P MidCap Value with Momentum ETF
50.64
+0.70%
 
IYG iShares U.S. Financial Services ETF
63.10
+0.70%
 
IVE iShares S&P 500 Value ETF
178.10
+0.67%
 
ICF iShares Cohen & Steers REIT ETF
53.06
+0.68%
 
PKW Invesco BuyBack Achievers ETF
102.21
+0.68%
 
IDOG ALPS International Sector Dividend Dogs ETF
29.11
+0.68%
 
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.24
+0.64%
 
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.51
+0.68%
 
IMCV iShares Morningstar Mid-Cap Value ETF
68.90
+0.67%
 
FLIN Franklin FTSE India ETF
36.83
+0.63%
 
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.08
+0.67%
 
RWK Invesco S&P MidCap 400 Revenue ETF
107.14
+0.67%
 
SDY SPDR S&P Dividend ETF
126.49
+0.67%
 
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
 
IJJ iShares S&P Mid-Cap 400 Value ETF
110.10
+0.58%
 
IFRA iShares U.S. Infrastructure ETF
41.64
+0.65%
 
EWM iShares MSCI Malaysia ETF
21.78
+0.65%
 
FXG First Trust Consumer Staples AlphaDEX Fund
65.65
+0.64%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
 
MGV Vanguard Mega Cap Value Index Fund
114.47
+0.64%
 
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.94
+0.64%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.89
+0.53%
 
SPYV SPDR Portfolio S&P 500 Value ETF
47.76
+0.62%
 
IUSV iShares Core S&P U.S. Value ETF
86.11
+0.61%
 
ISMD Inspire Small/Mid Cap ETF
33.35
+0.62%
 
VTV Vanguard Value Index Fund ETF Shares
155.75
+0.60%
 
DIVB iShares Core Dividend ETF
42.42
+0.63%
 
XLRE The Real Estate Select Sector SPDR Fund
35.94
+0.56%
 
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.35
+0.61%
 
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.27
+0.60%
 
SPGP Invesco S&P 500 GARP ETF
100.59
+0.56%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
 
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
110.91
+0.36%
 
COWZ Pacer US Cash Cows 100 ETF
55.18
+0.61%
 
DGRO iShares Core Dividend Growth ETF
55.62
+0.57%
 
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.36
+0.54%
 
SLYG SPDR S&P 600 Small Cap Growth ETF
81.73
+0.59%