JIDE
JPMorgan International Dynamic ETF
stockNYSEETF
At CloseOct 2, 2026 10:14:00 AM EDT
51.37USD+0.039%(+0.02)4,812
JIDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.08 | 51.39 | 51.03 | 51.31 | +0.961% | 4,812 | 0.000% |
| 2026-10-01 | 51.00 | 51.34 | 50.66 | 50.82 | -0.683% | 5,998 | +0.961% |
| 2026-09-30 | 51.18 | 51.18 | 51.17 | 51.17 | -0.387% | 20,267 | +0.271% |
| 2026-09-29 | 51.37 | 51.37 | 51.37 | 51.37 | -0.362% | 10 | -0.117% |
| 2026-09-28 | 51.56 | 51.56 | 51.55 | 51.55 | -0.475% | 215 | -0.479% |
| 2026-09-25 | 51.64 | 51.80 | 51.64 | 51.80 | +0.975% | 896 | -0.951% |
| 2026-09-24 | 51.43 | 51.57 | 51.18 | 51.30 | -0.050% | 1,746 | +0.014% |
| 2026-09-23 | 51.33 | 51.33 | 51.33 | 51.33 | -1.551% | 99 | -0.036% |
| 2026-09-22 | 52.13 | 52.13 | 52.13 | 52.13 | +0.216% | 108 | -1.586% |
| 2026-09-21 | 52.02 | 52.02 | 52.02 | 52.02 | +1.171% | 88 | -1.374% |
| 2026-09-18 | 51.42 | 51.42 | 51.42 | 51.42 | -0.890% | 22 | -0.219% |
| 2026-09-17 | 51.88 | 51.88 | 51.88 | 51.88 | +1.139% | 55 | -1.107% |
| 2026-09-16 | 51.30 | 51.30 | 51.30 | 51.30 | -0.246% | 454 | +0.020% |
| 2026-09-15 | 51.37 | 51.42 | 51.37 | 51.42 | -0.369% | 483 | -0.226% |
| 2026-09-14 | 51.61 | 51.61 | 51.61 | 51.61 | -0.502% | 58 | -0.593% |
| 2026-09-11 | 52.04 | 52.04 | 51.87 | 51.87 | +0.903% | 706 | -1.092% |
| 2026-09-10 | 51.41 | 51.41 | 51.41 | 51.41 | -0.725% | 60 | -0.200% |
| 2026-09-09 | 51.79 | 51.79 | 51.79 | 51.79 | -1.304% | 13 | -0.923% |
| 2026-09-08 | 52.59 | 52.81 | 52.47 | 52.47 | -0.352% | 652 | -2.215% |
| 2026-09-04 | 52.82 | 52.82 | 52.66 | 52.66 | +0.136% | 397 | -2.559% |
| 2026-09-03 | 52.63 | 52.63 | 52.58 | 52.58 | +1.053% | 315 | -2.427% |
| 2026-09-02 | 52.01 | 52.04 | 52.01 | 52.04 | +0.491% | 308 | -1.399% |
| 2026-09-01 | 51.78 | 51.78 | 51.78 | 51.78 | -1.070% | 8 | -0.915% |
| 2026-08-31 | 52.34 | 52.34 | 52.34 | 52.34 | -0.288% | 95 | -1.975% |
| 2026-08-28 | 52.49 | 52.49 | 52.49 | 52.49 | -0.068% | 40 | -2.258% |
| 2026-08-27 | 52.43 | 52.53 | 52.43 | 52.53 | -0.453% | 121 | -2.324% |
| 2026-08-26 | 52.77 | 52.77 | 52.77 | 52.77 | -0.429% | 7 | -2.767% |
| 2026-08-25 | 53.00 | 53.00 | 53.00 | 53.00 | +0.856% | 10 | -3.184% |
| 2026-08-24 | 52.45 | 52.56 | 52.35 | 52.55 | -0.113% | 6,290 | -2.355% |
| 2026-08-21 | 52.59 | 52.63 | 52.36 | 52.61 | +0.657% | 5,027 | -2.466% |
| 2026-08-20 | 52.30 | 52.54 | 52.26 | 52.26 | -0.513% | 6,045 | -1.825% |
| 2026-08-19 | 52.52 | 52.53 | 52.47 | 52.53 | +0.267% | 1,245 | -2.329% |
| 2026-08-18 | 52.65 | 52.65 | 52.39 | 52.39 | -1.306% | 474 | -2.068% |
| 2026-08-17 | 53.06 | 53.08 | 53.06 | 53.08 | -0.008% | 383 | -3.347% |
| 2026-08-14 | 53.14 | 53.15 | 53.09 | 53.09 | -0.055% | 665 | -3.355% |
| 2026-08-13 | 53.12 | 53.12 | 53.12 | 53.12 | +0.143% | 17 | -3.408% |
| 2026-08-12 | 53.05 | 53.05 | 53.04 | 53.04 | +0.336% | 301 | -3.270% |
| 2026-08-11 | 52.91 | 52.91 | 52.87 | 52.87 | +0.051% | 187 | -2.945% |
| 2026-08-10 | 52.90 | 52.90 | 52.84 | 52.84 | +0.058% | 3,016 | -2.896% |
| 2026-08-07 | 52.87 | 52.87 | 52.81 | 52.81 | +1.009% | 354 | -2.840% |
| 2026-08-06 | 52.28 | 52.28 | 52.28 | 52.28 | +0.157% | 204 | -1.860% |
| 2026-08-05 | 52.20 | 52.20 | 52.20 | 52.20 | +0.395% | 86 | -1.706% |
| 2026-08-04 | 51.99 | 51.99 | 51.99 | 51.99 | +1.197% | 154 | -1.317% |
| 2026-08-03 | 51.38 | 51.38 | 51.38 | 51.38 | +0.420% | 57 | -0.136% |
| 2026-07-31 | 51.16 | 51.16 | 51.16 | 51.16 | -0.210% | 56 | +0.284% |
| 2026-07-30 | 51.10 | 51.27 | 51.10 | 51.27 | +2.892% | 114 | +0.073% |
| 2026-07-29 | 49.83 | 49.83 | 49.83 | 49.83 | -0.489% | 110 | +2.967% |
| 2026-07-28 | 50.07 | 50.07 | 50.07 | 50.07 | -0.277% | 6 | +2.463% |
| 2026-07-27 | 50.21 | 50.21 | 50.21 | 50.21 | +0.488% | 101 | +2.179% |
| 2026-07-24 | 49.97 | 49.97 | 49.97 | 49.97 | +0.525% | 6 | +2.678% |
| 2026-07-23 | 49.71 | 49.71 | 49.71 | 49.71 | -1.849% | 20 | +3.218% |
| 2026-07-22 | 50.64 | 50.64 | 50.64 | 50.64 | +0.139% | 6 | +1.310% |
| 2026-07-21 | 50.57 | 50.57 | 50.57 | 50.57 | +1.473% | 59 | +1.451% |
| 2026-07-20 | 49.84 | 49.84 | 49.84 | 49.84 | -0.566% | 36 | +2.945% |
| 2026-07-17 | 50.12 | 50.12 | 50.12 | 50.12 | -0.584% | 159 | +2.362% |
| 2026-07-16 | 50.42 | 50.42 | 50.42 | 50.42 | -0.581% | 6 | +1.764% |
| 2026-07-15 | 50.71 | 50.71 | 50.71 | 50.71 | +0.680% | 7 | +1.173% |
| 2026-07-14 | 50.37 | 50.37 | 50.37 | 50.37 | +0.946% | 51 | +1.861% |
| 2026-07-13 | 49.95 | 49.95 | 49.90 | 49.90 | -0.957% | 233 | +2.825% |
| 2026-07-10 | 50.38 | 50.38 | 50.38 | 50.38 | +0.227% | 7 | +1.841% |
| 2026-07-09 | 50.27 | 50.27 | 50.27 | 50.27 | +0.655% | 11 | +2.071% |
| 2026-07-08 | 49.94 | 49.94 | 49.94 | 49.94 | -1.047% | 9 | +2.739% |
| 2026-07-07 | 50.47 | 50.47 | 50.47 | 50.47 | -1.374% | 60 | +1.664% |
| 2026-07-06 | 51.17 | 51.17 | 51.17 | 51.17 | +1.173% | 217 | +0.267% |
| 2026-07-02 | 50.58 | 50.58 | 50.58 | 50.58 | +1.135% | 7 | +1.443% |
| 2026-07-01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.789% | 0 | +2.595% |
| 2026-06-30 | 50.41 | 50.41 | 50.41 | 50.41 | +0.281% | 128 | +1.785% |
| 2026-06-29 | 50.27 | 50.27 | 50.27 | 50.27 | +1.090% | 7 | +2.071% |
| 2026-06-26 | 49.73 | 49.73 | 49.73 | 49.73 | -0.665% | 143 | +3.183% |
| 2026-06-25 | 50.06 | 50.06 | 50.06 | 50.06 | +1.085% | 2 | +2.497% |
| 2026-06-24 | 49.46 | 49.52 | 49.46 | 49.52 | -0.325% | 494 | +3.609% |
| 2026-06-23 | 49.70 | 49.70 | 49.68 | 49.68 | -1.852% | 166 | +3.272% |
| 2026-06-22 | 50.62 | 50.62 | 50.62 | 50.62 | +0.036% | 5 | +1.360% |
| 2026-06-18 | 50.60 | 50.60 | 50.60 | 50.60 | +0.447% | 403 | +1.396% |
| 2026-06-17 | 50.38 | 50.38 | 50.38 | 50.38 | -0.304% | 17 | +1.849% |
| 2026-06-16 | 50.53 | 50.53 | 50.53 | 50.53 | +0.118% | 201 | +1.540% |
| 2026-06-15 | 50.63 | 50.63 | 50.47 | 50.47 | +0.384% | 265 | +1.660% |
| 2026-06-12 | 50.28 | 50.28 | 50.28 | 50.28 | +0.452% | 29 | +2.051% |
| 2026-06-11 | 50.05 | 50.05 | 50.05 | 50.05 | +3.300% | 220 | +2.512% |
| 2026-06-10 | 48.45 | 48.45 | 48.45 | 48.45 | -1.200% | 1 | +5.895% |
| 2026-06-09 | 49.19 | 49.19 | 49.04 | 49.04 | +0.278% | 106 | +4.625% |
| 2026-06-08 | 49.11 | 49.11 | 48.90 | 48.90 | +0.884% | 698 | +4.916% |
| 2026-06-05 | 49.21 | 49.21 | 48.48 | 48.48 | -2.499% | 1,220 | +5.843% |
| 2026-06-04 | 49.72 | 49.72 | 49.72 | 49.72 | +0.708% | 57 | +3.198% |
| 2026-06-03 | 49.39 | 49.39 | 49.37 | 49.37 | -0.861% | 335 | +3.929% |
| 2026-06-02 | 49.80 | 49.80 | 49.80 | 49.80 | +0.452% | 734 | +3.034% |
| 2026-06-01 | 49.57 | 49.57 | 49.57 | 49.57 | -0.639% | 4 | +3.500% |
| 2026-05-29 | 49.89 | 49.89 | 49.89 | 49.89 | +0.238% | 6 | +2.838% |
| 2026-05-28 | 49.77 | 49.77 | 49.77 | 49.77 | -0.255% | 0 | +3.083% |
| 2026-05-27 | 49.90 | 49.90 | 49.90 | 49.90 | -0.206% | 52 | +2.820% |
| 2026-05-26 | 50.00 | 50.00 | 50.00 | 50.00 | +1.060% | 205 | +2.608% |
| 2026-05-22 | 49.48 | 49.48 | 49.48 | 49.48 | -0.264% | 72 | +3.695% |
| 2026-05-21 | 49.66 | 49.83 | 49.61 | 49.61 | +0.110% | 827 | +3.422% |
| 2026-05-20 | 49.56 | 49.56 | 49.56 | 49.56 | +1.760% | 211 | +3.535% |
| 2026-05-19 | 48.70 | 48.70 | 48.70 | 48.70 | -0.772% | 10 | +5.358% |
| 2026-05-18 | 48.69 | 49.08 | 48.69 | 49.08 | +0.687% | 200 | +4.544% |
| 2026-05-15 | 48.95 | 48.95 | 48.74 | 48.74 | -1.933% | 102 | +5.263% |
| 2026-05-14 | 49.83 | 49.83 | 49.70 | 49.70 | -0.295% | 139 | +3.228% |
| 2026-05-13 | 49.85 | 49.85 | 49.85 | 49.85 | +0.222% | 5 | +2.923% |
| 2026-05-12 | 49.74 | 49.74 | 49.74 | 49.74 | -0.332% | 14 | +3.152% |
| 2026-05-11 | 49.91 | 49.91 | 49.91 | 49.91 | -0.058% | 4 | +2.809% |
| 2026-05-08 | 49.93 | 49.93 | 49.93 | 49.93 | +0.990% | 25 | +2.750% |
| 2026-05-07 | 49.45 | 49.45 | 49.45 | 49.45 | -1.618% | 10 | +3.767% |
| 2026-05-06 | 50.26 | 50.26 | 50.26 | 50.26 | +2.777% | 0 | +2.088% |
| 2026-05-05 | 48.92 | 48.92 | 48.90 | 48.90 | +1.384% | 500 | +4.923% |
| 2026-05-04 | 48.65 | 48.65 | 48.23 | 48.23 | -1.479% | 213 | +6.375% |
| 2026-05-01 | 49.05 | 49.05 | 48.96 | 48.96 | -0.676% | 207 | +4.802% |
| 2026-04-30 | 49.04 | 49.29 | 48.90 | 49.29 | +2.633% | 24,488 | +4.094% |
| 2026-04-29 | 48.24 | 48.24 | 48.03 | 48.03 | -1.137% | 190 | +6.834% |
| 2026-04-28 | 48.58 | 48.58 | 48.58 | 48.58 | -0.547% | 35 | +5.620% |
| 2026-04-27 | 48.85 | 48.85 | 48.85 | 48.85 | -0.242% | 17 | +5.042% |
| 2026-04-24 | 49.02 | 49.03 | 48.96 | 48.96 | +0.068% | 1,514 | +4.787% |
| 2026-04-23 | 49.27 | 49.27 | 48.88 | 48.93 | -0.744% | 1,721 | +4.859% |
| 2026-04-22 | 49.32 | 49.52 | 49.30 | 49.30 | +0.289% | 810 | +4.078% |
| 2026-04-21 | 49.16 | 49.16 | 49.16 | 49.16 | -2.381% | 49 | +4.380% |
| 2026-04-20 | 50.35 | 50.35 | 50.35 | 50.35 | -0.744% | 2 | +1.894% |
| 2026-04-17 | 50.83 | 50.83 | 50.73 | 50.73 | +1.220% | 336 | +1.137% |
| 2026-04-16 | 50.18 | 50.18 | 50.12 | 50.12 | -0.659% | 310 | +2.371% |
| 2026-04-15 | 50.41 | 50.45 | 50.41 | 50.45 | -0.345% | 123 | +1.696% |
| 2026-04-14 | 50.63 | 50.63 | 50.63 | 50.63 | +0.863% | 119 | +1.344% |
| 2026-04-13 | 50.20 | 50.20 | 50.19 | 50.19 | +0.236% | 131 | +2.219% |
| 2026-04-10 | 50.08 | 50.08 | 50.08 | 50.08 | +0.127% | 30 | +2.460% |
| 2026-04-09 | 50.01 | 50.01 | 50.01 | 50.01 | +0.102% | 25 | +2.590% |
| 2026-04-08 | 49.95 | 49.97 | 49.95 | 49.96 | +4.283% | 813 | +2.694% |
| 2026-04-07 | 47.91 | 47.91 | 47.91 | 47.91 | -0.074% | 203 | +7.093% |
| 2026-04-06 | 47.80 | 47.94 | 47.77 | 47.94 | +0.428% | 2,284 | +7.015% |
| 2026-04-02 | 47.74 | 47.74 | 47.74 | 47.74 | -0.800% | 44 | +7.473% |
| 2026-04-01 | 48.13 | 48.13 | 48.13 | 48.13 | +2.083% | 27 | +6.614% |
| 2026-03-31 | 46.87 | 47.14 | 46.87 | 47.14 | +3.370% | 451 | +8.834% |
| 2026-03-30 | 45.61 | 45.61 | 45.61 | 45.61 | -0.212% | 28 | +12.502% |
| 2026-03-27 | 45.70 | 45.70 | 45.70 | 45.70 | -1.010% | 50 | +12.264% |
| 2026-03-26 | 46.79 | 46.79 | 46.17 | 46.17 | -2.363% | 1,561 | +11.130% |
| 2026-03-25 | 47.44 | 47.44 | 47.29 | 47.29 | +1.637% | 111 | +8.504% |
| 2026-03-24 | 46.57 | 46.57 | 46.53 | 46.53 | -0.567% | 102 | +10.280% |
| 2026-03-23 | 46.90 | 46.90 | 46.79 | 46.79 | +2.887% | 100 | +9.655% |
| 2026-03-20 | 46.03 | 46.03 | 45.48 | 45.48 | -3.539% | 11,827 | +12.820% |
| 2026-03-19 | 46.53 | 47.15 | 46.51 | 47.15 | -0.511% | 657 | +8.827% |
| 2026-03-18 | 47.39 | 47.39 | 47.39 | 47.39 | -1.689% | 35 | +8.271% |
| 2026-03-17 | 48.18 | 48.20 | 48.18 | 48.20 | +0.341% | 306 | +6.443% |
| 2026-03-16 | 48.01 | 48.04 | 48.01 | 48.04 | +1.695% | 267 | +6.805% |
| 2026-03-13 | 47.89 | 47.89 | 47.24 | 47.24 | -1.370% | 874 | +8.616% |
| 2026-03-12 | 48.05 | 48.05 | 47.89 | 47.89 | -1.831% | 832 | +7.128% |
| 2026-03-11 | 48.79 | 48.79 | 48.79 | 48.79 | -0.156% | 116 | +5.166% |
| 2026-03-10 | 49.48 | 49.48 | 48.86 | 48.86 | +0.652% | 410 | +5.002% |
| 2026-03-09 | 47.80 | 48.55 | 47.80 | 48.55 | +0.743% | 569 | +5.686% |
| 2026-03-06 | 48.10 | 48.35 | 48.05 | 48.19 | -1.188% | 1,422 | +6.472% |
| 2026-03-05 | 48.73 | 48.77 | 48.48 | 48.77 | -2.533% | 1,846 | +5.207% |
| 2026-03-04 | 49.84 | 50.04 | 49.72 | 50.04 | +1.126% | 1,342 | +2.543% |
| 2026-03-03 | 49.75 | 49.75 | 48.28 | 49.48 | -3.030% | 37,380 | +3.697% |
| 2026-03-02 | 50.94 | 51.05 | 50.94 | 51.02 | -1.617% | 4,926 | +0.555% |
| 2026-02-27 | 51.86 | 51.86 | 51.86 | 51.86 | -0.303% | 126 | -1.071% |
| 2026-02-26 | 51.90 | 52.02 | 51.90 | 52.02 | -0.134% | 215 | -1.371% |
| 2026-02-25 | 51.91 | 52.18 | 51.91 | 52.09 | +1.440% | 1,170 | -1.502% |
| 2026-02-24 | 51.35 | 51.39 | 51.35 | 51.35 | -0.444% | 882 | -0.084% |
| 2026-02-23 | 51.78 | 51.78 | 51.58 | 51.58 | +0.007% | 1,214 | -0.527% |
| 2026-02-20 | 51.30 | 51.58 | 51.30 | 51.58 | +0.839% | 649 | -0.520% |
| 2026-02-19 | 50.98 | 51.15 | 50.98 | 51.15 | -0.273% | 264 | +0.314% |
| 2026-02-18 | 51.50 | 51.50 | 51.29 | 51.29 | +0.051% | 477 | +0.040% |
| 2026-02-17 | 50.83 | 51.26 | 50.83 | 51.26 | +0.205% | 150 | +0.091% |
| 2026-02-13 | 51.20 | 51.20 | 51.16 | 51.16 | +0.209% | 379 | +0.296% |
| 2026-02-12 | 51.22 | 51.22 | 51.05 | 51.05 | -0.744% | 809 | +0.506% |
| 2026-02-11 | 51.43 | 51.43 | 51.43 | 51.43 | +0.598% | 86 | -0.241% |
| 2026-02-10 | 51.13 | 51.13 | 51.13 | 51.13 | -0.195% | 71 | +0.355% |
| 2026-02-09 | 50.95 | 51.31 | 50.95 | 51.23 | +1.845% | 356 | +0.159% |
| 2026-02-06 | 50.30 | 50.30 | 50.30 | 50.30 | +2.036% | 177 | +2.007% |
| 2026-02-05 | 49.36 | 49.36 | 49.29 | 49.29 | -1.023% | 192 | +4.084% |
| 2026-02-04 | 49.87 | 49.87 | 49.69 | 49.80 | -0.194% | 552 | +3.019% |
| 2026-02-03 | 49.75 | 49.90 | 49.58 | 49.90 | +0.461% | 10,083 | +2.819% |
| 2026-02-02 | 49.39 | 49.67 | 49.39 | 49.67 | +0.580% | 465 | +3.293% |
| 2026-01-30 | 49.70 | 49.70 | 49.31 | 49.39 | -0.973% | 15,266 | +3.892% |
| 2026-01-29 | 49.84 | 49.90 | 49.80 | 49.87 | +1.120% | 2,046 | +2.881% |
| 2026-01-28 | 49.32 | 49.32 | 49.32 | 49.32 | 0.000% | 156 | +4.034% |