JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
71.56
-0.64 (-0.89%)
Apr 2, 2026, 2:08 PM EDT - Market open
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 70.63 | 71.65 | 70.57 | 71.56 | - | -0.89% | 15,591 |
| Apr 1, 2026 | 72.24 | 72.46 | 71.84 | 72.20 | 72.20 | 1.35% | 20,710 |
| Mar 31, 2026 | 69.99 | 71.24 | 69.73 | 71.24 | 71.24 | 3.35% | 17,254 |
| Mar 30, 2026 | 69.61 | 69.61 | 68.89 | 68.93 | 68.93 | -0.22% | 80,850 |
| Mar 27, 2026 | 69.33 | 69.50 | 68.97 | 69.08 | 69.08 | -0.26% | 3,283 |
| Mar 26, 2026 | 69.95 | 70.21 | 69.26 | 69.26 | 69.26 | -1.81% | 7,559 |
| Mar 25, 2026 | 70.74 | 70.81 | 70.25 | 70.54 | 70.54 | 1.10% | 6,535 |
| Mar 24, 2026 | 69.33 | 70.17 | 69.30 | 69.77 | 69.77 | -0.66% | 8,572 |
| Mar 23, 2026 | 70.10 | 70.82 | 69.65 | 70.23 | 70.05 | 1.85% | 10,065 |
| Mar 20, 2026 | 70.57 | 70.57 | 68.81 | 68.96 | 68.78 | -2.79% | 10,791 |
| Mar 19, 2026 | 69.94 | 71.08 | 69.94 | 70.94 | 70.76 | -0.15% | 7,702 |
| Mar 18, 2026 | 71.65 | 71.83 | 71.05 | 71.05 | 70.86 | -1.39% | 17,005 |
| Mar 17, 2026 | 72.22 | 72.39 | 71.92 | 72.05 | 71.86 | 0.60% | 6,270 |
| Mar 16, 2026 | 71.31 | 71.79 | 71.28 | 71.62 | 71.44 | 1.76% | 4,363 |
| Mar 13, 2026 | 71.28 | 71.51 | 70.34 | 70.38 | 70.20 | -0.86% | 7,282 |
| Mar 12, 2026 | 71.49 | 71.49 | 70.93 | 70.99 | 70.81 | -1.80% | 13,644 |
| Mar 11, 2026 | 72.03 | 72.46 | 71.73 | 72.29 | 72.10 | -0.11% | 31,743 |
| Mar 10, 2026 | 72.57 | 73.44 | 72.25 | 72.37 | 72.18 | 0.42% | 42,554 |
| Mar 9, 2026 | 70.83 | 72.36 | 70.34 | 72.07 | 71.89 | 0.33% | 30,958 |
| Mar 6, 2026 | 71.07 | 72.03 | 70.91 | 71.83 | 71.65 | -0.51% | 16,722 |
| Mar 5, 2026 | 72.56 | 72.77 | 71.55 | 72.20 | 72.01 | -1.89% | 25,915 |
| Mar 4, 2026 | 73.07 | 73.61 | 72.86 | 73.59 | 73.40 | 0.42% | 23,171 |
| Mar 3, 2026 | 72.59 | 73.60 | 71.69 | 73.28 | 73.09 | -3.04% | 45,433 |
| Mar 2, 2026 | 75.21 | 75.77 | 75.21 | 75.57 | 75.38 | -1.58% | 15,848 |
| Feb 27, 2026 | 76.85 | 77.08 | 76.77 | 76.79 | 76.59 | -0.10% | 5,760 |
| Feb 26, 2026 | 76.99 | 76.99 | 76.45 | 76.87 | 76.67 | -0.14% | 9,473 |
| Feb 25, 2026 | 76.70 | 77.01 | 76.61 | 76.97 | 76.78 | 1.10% | 10,558 |
| Feb 24, 2026 | 75.90 | 76.28 | 75.87 | 76.14 | 75.94 | 0.23% | 7,640 |
| Feb 23, 2026 | 76.22 | 76.27 | 75.82 | 75.97 | 75.77 | -0.14% | 8,384 |
| Feb 20, 2026 | 75.40 | 76.09 | 75.40 | 76.07 | 75.88 | 1.07% | 27,276 |
| Feb 19, 2026 | 74.96 | 75.29 | 74.86 | 75.27 | 75.08 | 0.08% | 18,729 |
| Feb 18, 2026 | 75.26 | 75.56 | 75.18 | 75.21 | 75.02 | 0.08% | 4,332 |
| Feb 17, 2026 | 74.83 | 75.32 | 74.49 | 75.15 | 74.96 | -0.40% | 8,250 |
| Feb 13, 2026 | 75.08 | 75.52 | 74.97 | 75.45 | 75.26 | 0.18% | 9,557 |
| Feb 12, 2026 | 75.80 | 75.84 | 75.14 | 75.32 | 75.12 | -0.49% | 11,302 |
| Feb 11, 2026 | 75.41 | 75.75 | 75.09 | 75.69 | 75.50 | 1.43% | 9,433 |
| Feb 10, 2026 | 74.81 | 74.86 | 74.62 | 74.62 | 74.43 | 0.36% | 35,197 |
| Feb 9, 2026 | 73.82 | 74.39 | 73.82 | 74.35 | 74.16 | 1.21% | 16,497 |
| Feb 6, 2026 | 72.84 | 73.53 | 72.84 | 73.46 | 73.27 | 1.86% | 22,520 |
| Feb 5, 2026 | 72.22 | 72.55 | 72.12 | 72.12 | 71.93 | -0.94% | 18,299 |
| Feb 4, 2026 | 73.34 | 73.38 | 72.75 | 72.80 | 72.61 | 0.53% | 8,277 |
| Feb 3, 2026 | 71.95 | 72.42 | 71.85 | 72.42 | 72.23 | 0.77% | 18,810 |
| Feb 2, 2026 | 71.78 | 71.96 | 71.67 | 71.86 | 71.68 | 0.11% | 23,906 |
| Jan 30, 2026 | 72.24 | 72.24 | 71.45 | 71.78 | 71.60 | -1.17% | 23,031 |
| Jan 29, 2026 | 72.76 | 72.98 | 71.78 | 72.63 | 72.44 | 0.78% | 19,545 |
| Jan 28, 2026 | 72.14 | 72.26 | 71.86 | 72.07 | 71.89 | -0.70% | 18,299 |
| Jan 27, 2026 | 72.11 | 72.61 | 72.11 | 72.58 | 72.39 | 1.55% | 62,361 |
| Jan 26, 2026 | 71.64 | 71.81 | 71.47 | 71.47 | 71.29 | 0.31% | 5,665 |
| Jan 23, 2026 | 70.55 | 71.25 | 70.48 | 71.25 | 71.07 | 0.71% | 10,796 |
| Jan 22, 2026 | 70.57 | 70.98 | 70.49 | 70.75 | 70.57 | 0.58% | 26,699 |