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%
JIRE — JPMorgan International Research Enhanced Equity ETF
NYSE ArcaJPMorgan International Research Enhanced Equity ETF
$82.23
+0.92(+1.13%)
- O
- 81.98
- H
- 82.38
- L
- 81.77
- V
- 338.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$82.23
Period Return+28%
Period High$86.07
Period Low$63.77
Avg Daily Volume478.6K
Total Trading Days365
JIRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $81.98 | $82.38 | $81.77 | $82.23 | +$0.92 | +1.13% | 338,169 | $82.12 | $81.77 $82.38 |
| Oct 1, 2026 | $81.81 | $81.89 | $80.93 | $81.31 | $-0.85 | -1.03% | 1,900,462 | $81.37 | $80.93 $81.89 |
| Sep 30, 2026 | $82.89 | $82.92 | $82.05 | $82.16 | $-0.37 | -0.45% | 744,501 | $82.28 | $82.05 $82.92 |
| Sep 29, 2026 | $82.58 | $82.64 | $82.06 | $82.53 | $-0.31 | -0.37% | 373,086 | $82.49 | $82.06 $82.64 |
| Sep 28, 2026 | $82.76 | $83.24 | $82.44 | $82.84 | $-0.35 | -0.42% | 296,767 | $82.87 | $82.44 $83.24 |
| Sep 25, 2026 | $82.79 | $83.22 | $82.54 | $83.19 | +$0.95 | +1.16% | 342,731 | $82.90 | $82.54 $83.22 |
| Sep 24, 2026 | $82.23 | $82.58 | $81.76 | $82.24 | $-0.22 | -0.27% | 494,306 | $82.09 | $81.76 $82.58 |
| Sep 23, 2026 | $83.03 | $83.03 | $82.24 | $82.46 | $-1.31 | -1.56% | 684,068 | $82.55 | $82.24 $83.03 |
| Sep 22, 2026 | $83.78 | $83.97 | $83.32 | $83.77 | +$0.20 | +0.24% | 466,722 | $83.65 | $83.32 $83.97 |
| Sep 21, 2026 | $83.60 | $83.72 | $83.20 | $83.57 | +$0.87 | +1.05% | 267,532 | $83.58 | $83.20 $83.72 |
| Sep 18, 2026 | $82.70 | $82.75 | $82.38 | $82.70 | $-0.80 | -0.96% | 292,931 | $82.58 | $82.38 $82.75 |
| Sep 17, 2026 | $83.74 | $83.76 | $83.43 | $83.50 | +$0.83 | +1.00% | 188,018 | $83.55 | $83.43 $83.76 |
| Sep 16, 2026 | $83.42 | $83.58 | $82.20 | $82.67 | $-0.30 | -0.36% | 233,923 | $82.87 | $82.20 $83.58 |
| Sep 15, 2026 | $83.10 | $83.10 | $82.73 | $82.97 | $-0.44 | -0.53% | 1,095,900 | $82.88 | $82.73 $83.10 |
| Sep 14, 2026 | $83.34 | $83.83 | $83.06 | $83.41 | $-0.57 | -0.68% | 415,190 | $83.46 | $83.06 $83.83 |
| Sep 11, 2026 | $84.28 | $84.28 | $83.93 | $83.98 | +$0.85 | +1.02% | 318,160 | $84.03 | $83.93 $84.28 |
| Sep 10, 2026 | $83.33 | $83.61 | $83.02 | $83.13 | $-0.59 | -0.70% | 253,415 | $83.26 | $83.02 $83.61 |
| Sep 9, 2026 | $84.23 | $84.27 | $83.68 | $83.72 | $-1.03 | -1.22% | 194,963 | $83.86 | $83.68 $84.27 |
| Sep 8, 2026 | $85.15 | $85.25 | $84.72 | $84.75 | $-0.50 | -0.59% | 556,716 | $84.84 | $84.72 $85.25 |
| Sep 4, 2026 | $84.90 | $85.43 | $84.90 | $85.25 | +$0.05 | +0.06% | 184,287 | $85.19 | $84.90 $85.43 |
| Sep 3, 2026 | $84.98 | $85.32 | $84.70 | $85.20 | +$0.90 | +1.07% | 432,817 | $85.01 | $84.70 $85.32 |
| Sep 2, 2026 | $84.05 | $84.30 | $83.96 | $84.30 | +$0.39 | +0.46% | 555,960 | $84.16 | $83.96 $84.30 |
| Sep 1, 2026 | $84.33 | $84.49 | $83.75 | $83.91 | $-0.80 | -0.94% | 288,564 | $84.09 | $83.75 $84.49 |
| Aug 31, 2026 | $85.16 | $85.16 | $84.56 | $84.71 | $-0.24 | -0.28% | 282,791 | $84.72 | $84.56 $85.16 |
| Aug 28, 2026 | $85.53 | $85.65 | $84.79 | $84.95 | $-0.11 | -0.13% | 248,667 | $85.03 | $84.79 $85.65 |
| Aug 27, 2026 | $85.08 | $85.13 | $84.79 | $85.06 | $-0.24 | -0.28% | 260,297 | $84.97 | $84.79 $85.13 |
| Aug 26, 2026 | $85.65 | $85.74 | $85.21 | $85.30 | $-0.40 | -0.47% | 224,779 | $85.38 | $85.21 $85.74 |
| Aug 25, 2026 | $85.54 | $85.74 | $85.30 | $85.70 | +$0.57 | +0.67% | 243,599 | $85.57 | $85.30 $85.74 |
| Aug 24, 2026 | $85.03 | $85.28 | $84.93 | $85.13 | $-0.19 | -0.22% | 895,033 | $85.05 | $84.93 $85.28 |
| Aug 21, 2026 | $85.26 | $85.37 | $85.15 | $85.32 | +$0.71 | +0.84% | 382,865 | $85.26 | $85.15 $85.37 |