JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
77.05
+1.31 (1.73%)
At close: Apr 1, 2026, 4:00 PM EDT
77.05
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 76.95 | 77.56 | 76.73 | 77.05 | 77.05 | 1.73% | 555,842 |
| Mar 31, 2026 | 74.54 | 75.83 | 74.25 | 75.74 | 75.74 | 3.19% | 1,772,717 |
| Mar 30, 2026 | 73.81 | 74.04 | 73.11 | 73.40 | 73.40 | 0.34% | 1,077,288 |
| Mar 27, 2026 | 73.47 | 73.89 | 72.89 | 73.15 | 73.15 | -0.95% | 328,390 |
| Mar 26, 2026 | 74.45 | 74.94 | 73.77 | 73.85 | 73.85 | -2.04% | 691,311 |
| Mar 25, 2026 | 75.64 | 75.76 | 75.13 | 75.39 | 75.39 | 1.47% | 872,157 |
| Mar 24, 2026 | 73.73 | 74.77 | 73.67 | 74.30 | 74.30 | -0.58% | 595,652 |
| Mar 23, 2026 | 74.54 | 75.69 | 74.13 | 74.73 | 74.73 | 2.36% | 597,163 |
| Mar 20, 2026 | 75.07 | 75.07 | 72.59 | 73.01 | 73.01 | -3.12% | 650,353 |
| Mar 19, 2026 | 74.08 | 75.74 | 73.91 | 75.36 | 75.36 | -0.05% | 588,275 |
| Mar 18, 2026 | 76.38 | 76.41 | 75.36 | 75.40 | 75.40 | -1.90% | 1,411,318 |
| Mar 17, 2026 | 77.20 | 77.37 | 76.80 | 76.86 | 76.86 | 0.30% | 539,104 |
| Mar 16, 2026 | 76.31 | 76.88 | 76.19 | 76.63 | 76.63 | 1.70% | 383,960 |
| Mar 13, 2026 | 76.28 | 76.65 | 75.18 | 75.35 | 75.35 | -1.00% | 557,544 |
| Mar 12, 2026 | 76.65 | 76.65 | 75.79 | 76.11 | 76.11 | -1.65% | 429,360 |
| Mar 11, 2026 | 77.17 | 77.67 | 76.83 | 77.39 | 77.39 | -0.35% | 319,788 |
| Mar 10, 2026 | 78.00 | 78.82 | 77.43 | 77.66 | 77.66 | 0.47% | 431,779 |
| Mar 9, 2026 | 75.62 | 77.66 | 75.07 | 77.30 | 77.30 | 0.48% | 488,687 |
| Mar 6, 2026 | 76.10 | 77.16 | 75.94 | 76.93 | 76.93 | -0.71% | 386,068 |
| Mar 5, 2026 | 78.01 | 78.40 | 76.79 | 77.48 | 77.48 | -2.36% | 670,717 |
| Mar 4, 2026 | 78.89 | 79.46 | 78.59 | 79.35 | 79.35 | 1.37% | 2,092,653 |
| Mar 3, 2026 | 77.14 | 78.68 | 76.50 | 78.28 | 78.28 | -3.15% | 562,131 |
| Mar 2, 2026 | 80.30 | 81.16 | 80.30 | 80.83 | 80.83 | -2.04% | 469,317 |
| Feb 27, 2026 | 82.62 | 82.99 | 82.39 | 82.51 | 82.51 | -0.23% | 1,670,927 |
| Feb 26, 2026 | 82.76 | 82.81 | 82.15 | 82.70 | 82.70 | -0.06% | 585,925 |
| Feb 25, 2026 | 82.40 | 82.78 | 82.27 | 82.75 | 82.75 | 1.07% | 373,089 |
| Feb 24, 2026 | 81.47 | 82.02 | 81.38 | 81.87 | 81.87 | 0.17% | 722,924 |
| Feb 23, 2026 | 82.00 | 82.20 | 81.49 | 81.73 | 81.73 | -0.39% | 349,098 |
| Feb 20, 2026 | 81.25 | 82.11 | 81.25 | 82.05 | 82.05 | 0.79% | 395,559 |
| Feb 19, 2026 | 80.90 | 81.41 | 80.78 | 81.41 | 81.41 | -0.07% | 316,565 |
| Feb 18, 2026 | 81.44 | 81.88 | 81.28 | 81.47 | 81.47 | 0.09% | 394,102 |
| Feb 17, 2026 | 80.68 | 81.48 | 80.39 | 81.40 | 81.40 | 0.12% | 490,598 |
| Feb 13, 2026 | 81.07 | 81.45 | 80.70 | 81.30 | 81.30 | 0.23% | 674,711 |
| Feb 12, 2026 | 81.88 | 81.96 | 80.90 | 81.11 | 81.11 | -0.86% | 714,842 |
| Feb 11, 2026 | 81.67 | 81.94 | 81.22 | 81.81 | 81.81 | 0.63% | 441,518 |
| Feb 10, 2026 | 81.48 | 81.50 | 81.19 | 81.30 | 81.30 | 0.14% | 387,801 |
| Feb 9, 2026 | 80.49 | 81.28 | 80.41 | 81.19 | 81.19 | 1.49% | 910,878 |
| Feb 6, 2026 | 79.34 | 80.02 | 79.34 | 80.00 | 80.00 | 2.45% | 1,069,394 |
| Feb 5, 2026 | 78.32 | 78.68 | 78.06 | 78.09 | 78.09 | -1.24% | 500,910 |
| Feb 4, 2026 | 79.59 | 79.73 | 78.71 | 79.07 | 79.07 | 0.22% | 1,163,093 |
| Feb 3, 2026 | 78.75 | 79.09 | 78.26 | 78.90 | 78.90 | -0.25% | 632,410 |
| Feb 2, 2026 | 78.74 | 79.19 | 78.73 | 79.10 | 79.10 | 0.67% | 459,393 |
| Jan 30, 2026 | 79.09 | 79.20 | 78.30 | 78.57 | 78.57 | -1.01% | 1,435,802 |
| Jan 29, 2026 | 79.49 | 79.59 | 78.52 | 79.37 | 79.37 | 0.84% | 454,762 |
| Jan 28, 2026 | 78.90 | 78.99 | 78.38 | 78.71 | 78.71 | -1.09% | 332,012 |
| Jan 27, 2026 | 79.10 | 79.73 | 79.10 | 79.58 | 79.58 | 1.61% | 423,756 |
| Jan 26, 2026 | 78.37 | 78.56 | 78.27 | 78.32 | 78.32 | 0.49% | 253,721 |
| Jan 23, 2026 | 77.34 | 77.95 | 77.18 | 77.94 | 77.94 | 0.53% | 371,033 |
| Jan 22, 2026 | 77.57 | 77.74 | 77.36 | 77.53 | 77.53 | 0.41% | 327,956 |
| Jan 21, 2026 | 76.70 | 77.45 | 76.35 | 77.21 | 77.21 | 0.93% | 481,147 |