JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
67.31
+0.24 (0.35%)
Nov 7, 2025, 4:00 PM EST - Market closed
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 66.80 | 67.31 | 66.78 | 67.31 | 67.31 | 0.35% | 6,578 |
| Nov 6, 2025 | 67.13 | 67.18 | 66.87 | 67.07 | 67.07 | 0.02% | 12,029 |
| Nov 5, 2025 | 66.74 | 67.15 | 66.74 | 67.06 | 67.06 | 0.58% | 9,199 |
| Nov 4, 2025 | 66.69 | 66.99 | 66.64 | 66.67 | 66.67 | -0.98% | 8,345 |
| Nov 3, 2025 | 67.40 | 67.40 | 67.13 | 67.33 | 67.33 | 0.10% | 3,382 |
| Oct 31, 2025 | 67.21 | 67.31 | 67.12 | 67.27 | 67.27 | -0.14% | 9,384 |
| Oct 30, 2025 | 67.44 | 67.58 | 67.37 | 67.37 | 67.37 | -0.14% | 3,761 |
| Oct 29, 2025 | 67.84 | 67.94 | 67.30 | 67.46 | 67.46 | -0.68% | 24,323 |
| Oct 28, 2025 | 67.75 | 68.03 | 67.65 | 67.93 | 67.93 | -0.10% | 8,769 |
| Oct 27, 2025 | 68.05 | 68.05 | 67.91 | 67.99 | 67.99 | 0.69% | 4,421 |
| Oct 24, 2025 | 67.49 | 67.60 | 67.49 | 67.52 | 67.52 | 0.17% | 8,434 |
| Oct 23, 2025 | 67.28 | 67.45 | 67.28 | 67.41 | 67.41 | 0.64% | 7,354 |
| Oct 22, 2025 | 66.98 | 67.10 | 66.76 | 66.98 | 66.98 | 0.38% | 8,654 |
| Oct 21, 2025 | 66.77 | 66.86 | 66.70 | 66.73 | 66.73 | -0.76% | 8,377 |
| Oct 20, 2025 | 67.03 | 67.30 | 67.03 | 67.24 | 67.24 | 0.68% | 7,354 |
| Oct 17, 2025 | 66.59 | 66.85 | 66.53 | 66.79 | 66.79 | 0.34% | 6,160 |
| Oct 16, 2025 | 66.66 | 66.74 | 66.35 | 66.57 | 66.57 | 0.57% | 21,697 |
| Oct 15, 2025 | 66.13 | 66.31 | 65.88 | 66.19 | 66.19 | 0.59% | 17,804 |
| Oct 14, 2025 | 65.48 | 65.99 | 65.48 | 65.80 | 65.80 | 0.69% | 23,936 |
| Oct 13, 2025 | 65.46 | 65.62 | 65.33 | 65.35 | 65.35 | 0.60% | 22,884 |
| Oct 10, 2025 | 65.86 | 65.88 | 64.92 | 64.96 | 64.96 | -1.69% | 31,508 |
| Oct 9, 2025 | 66.68 | 66.68 | 66.06 | 66.08 | 66.08 | -0.65% | 52,776 |
| Oct 8, 2025 | 66.66 | 66.66 | 66.42 | 66.51 | 66.51 | 0.11% | 51,982 |
| Oct 7, 2025 | 66.89 | 66.89 | 66.44 | 66.44 | 66.44 | -1.16% | 53,799 |
| Oct 6, 2025 | 67.26 | 67.31 | 67.21 | 67.22 | 67.22 | -0.06% | 5,424 |
| Oct 3, 2025 | 67.17 | 67.37 | 67.17 | 67.26 | 67.26 | 0.64% | 12,859 |
| Oct 2, 2025 | 66.96 | 66.97 | 66.63 | 66.84 | 66.84 | -0.20% | 6,670 |
| Oct 1, 2025 | 66.93 | 67.07 | 66.86 | 66.97 | 66.97 | 0.54% | 16,683 |
| Sep 30, 2025 | 66.37 | 66.68 | 66.37 | 66.61 | 66.61 | 0.24% | 21,549 |
| Sep 29, 2025 | 66.40 | 66.54 | 66.38 | 66.45 | 66.45 | 0.22% | 13,075 |
| Sep 26, 2025 | 66.08 | 66.37 | 66.08 | 66.31 | 66.31 | 0.59% | 231,552 |
| Sep 25, 2025 | 65.96 | 65.99 | 65.70 | 65.92 | 65.92 | -0.65% | 20,695 |
| Sep 24, 2025 | 66.43 | 66.58 | 66.32 | 66.35 | 66.35 | -0.63% | 12,919 |
| Sep 23, 2025 | 66.90 | 67.00 | 66.74 | 66.77 | 66.77 | -0.79% | 3,497 |
| Sep 22, 2025 | 67.09 | 67.30 | 66.99 | 67.30 | 66.87 | 0.35% | 3,423 |
| Sep 19, 2025 | 67.10 | 67.22 | 67.07 | 67.07 | 66.64 | -0.54% | 11,324 |
| Sep 18, 2025 | 67.30 | 67.48 | 67.11 | 67.44 | 67.00 | -0.24% | 13,511 |
| Sep 17, 2025 | 67.73 | 68.18 | 67.58 | 67.60 | 67.16 | -0.53% | 17,290 |
| Sep 16, 2025 | 67.88 | 68.01 | 67.81 | 67.96 | 67.52 | 0.13% | 7,744 |
| Sep 15, 2025 | 67.71 | 67.92 | 67.71 | 67.87 | 67.43 | 0.65% | 8,729 |
| Sep 12, 2025 | 67.42 | 67.51 | 67.32 | 67.43 | 67.00 | -0.51% | 7,705 |
| Sep 11, 2025 | 67.34 | 67.78 | 67.34 | 67.78 | 67.34 | 1.12% | 10,488 |
| Sep 10, 2025 | 67.15 | 67.25 | 67.01 | 67.03 | 66.60 | 0.06% | 7,901 |
| Sep 9, 2025 | 67.05 | 67.05 | 66.95 | 66.99 | 66.55 | -0.30% | 6,197 |
| Sep 8, 2025 | 66.99 | 67.19 | 66.93 | 67.19 | 66.76 | 0.98% | 3,741 |
| Sep 5, 2025 | 66.73 | 66.85 | 66.42 | 66.53 | 66.10 | 0.50% | 11,500 |
| Sep 4, 2025 | 65.91 | 66.39 | 65.88 | 66.20 | 65.77 | 0.54% | 8,368 |
| Sep 3, 2025 | 65.72 | 65.93 | 65.64 | 65.85 | 65.42 | 0.22% | 7,759 |
| Sep 2, 2025 | 65.24 | 65.77 | 65.24 | 65.70 | 65.28 | -0.47% | 9,234 |
| Aug 29, 2025 | 65.84 | 66.02 | 65.82 | 66.01 | 65.58 | -0.37% | 7,575 |