PMXF Diversified Return Intl Ex-North America Equity (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
67.43
-0.35 (-0.51%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.42 | 67.51 | 67.32 | 67.43 | 67.43 | -0.51% | 7,705 |
| Sep 11, 2025 | 67.34 | 67.78 | 67.34 | 67.78 | 67.78 | 1.12% | 10,488 |
| Sep 10, 2025 | 67.15 | 67.25 | 67.01 | 67.03 | 67.03 | 0.06% | 7,901 |
| Sep 9, 2025 | 67.05 | 67.05 | 66.95 | 66.99 | 66.99 | -0.30% | 6,197 |
| Sep 8, 2025 | 66.99 | 67.19 | 66.93 | 67.19 | 67.19 | 0.98% | 3,741 |
| Sep 5, 2025 | 66.73 | 66.85 | 66.42 | 66.53 | 66.53 | 0.50% | 11,500 |
| Sep 4, 2025 | 65.91 | 66.39 | 65.88 | 66.20 | 66.20 | 0.54% | 8,368 |
| Sep 3, 2025 | 65.72 | 65.93 | 65.64 | 65.85 | 65.85 | 0.22% | 7,759 |
| Sep 2, 2025 | 65.24 | 65.77 | 65.24 | 65.70 | 65.70 | -0.47% | 9,234 |
| Aug 29, 2025 | 65.84 | 66.02 | 65.82 | 66.01 | 66.01 | -0.37% | 7,575 |
| Aug 28, 2025 | 66.12 | 66.31 | 66.12 | 66.25 | 66.25 | 0.28% | 4,079 |
| Aug 27, 2025 | 65.62 | 66.07 | 65.62 | 66.07 | 66.07 | 0.05% | 51,841 |
| Aug 26, 2025 | 65.99 | 66.15 | 65.96 | 66.04 | 66.04 | -0.09% | 6,356 |
| Aug 25, 2025 | 66.52 | 66.59 | 66.10 | 66.10 | 66.10 | -1.14% | 5,642 |
| Aug 22, 2025 | 66.12 | 66.97 | 66.12 | 66.86 | 66.86 | 1.51% | 7,655 |
| Aug 21, 2025 | 65.96 | 65.96 | 65.86 | 65.87 | 65.87 | -0.52% | 10,324 |
| Aug 20, 2025 | 66.13 | 66.25 | 66.05 | 66.22 | 66.22 | 0.57% | 8,757 |
| Aug 19, 2025 | 66.07 | 66.07 | 65.81 | 65.84 | 65.84 | - | 9,376 |
| Aug 18, 2025 | 65.85 | 65.85 | 65.75 | 65.84 | 65.84 | -0.21% | 62,361 |
| Aug 15, 2025 | 66.06 | 66.09 | 65.97 | 65.98 | 65.98 | 0.39% | 7,019 |
| Aug 14, 2025 | 65.62 | 65.75 | 65.60 | 65.72 | 65.72 | -0.45% | 4,894 |
| Aug 13, 2025 | 66.05 | 66.05 | 65.95 | 66.02 | 66.02 | 0.50% | 5,246 |
| Aug 12, 2025 | 65.31 | 65.73 | 65.31 | 65.69 | 65.69 | 1.02% | 5,114 |
| Aug 11, 2025 | 65.15 | 65.17 | 65.03 | 65.03 | 65.03 | -0.33% | 3,431 |
| Aug 8, 2025 | 65.30 | 65.38 | 65.25 | 65.25 | 65.25 | 0.45% | 3,686 |
| Aug 7, 2025 | 64.92 | 65.02 | 64.81 | 64.96 | 64.96 | 0.39% | 6,314 |
| Aug 6, 2025 | 64.61 | 64.78 | 64.60 | 64.70 | 64.70 | 0.96% | 5,071 |
| Aug 5, 2025 | 64.22 | 64.27 | 64.09 | 64.09 | 64.09 | 0.06% | 5,994 |
| Aug 4, 2025 | 64.05 | 64.10 | 63.95 | 64.05 | 64.05 | 1.25% | 30,817 |
| Aug 1, 2025 | 63.38 | 63.38 | 63.19 | 63.26 | 63.26 | 0.19% | 7,940 |
| Jul 31, 2025 | 63.39 | 63.41 | 63.14 | 63.14 | 63.14 | -0.71% | 9,814 |
| Jul 30, 2025 | 63.93 | 64.04 | 63.55 | 63.59 | 63.59 | -0.68% | 21,680 |
| Jul 29, 2025 | 64.10 | 64.10 | 63.95 | 64.03 | 64.03 | 0.16% | 13,158 |
| Jul 28, 2025 | 64.35 | 64.35 | 63.93 | 63.93 | 63.93 | -1.78% | 5,140 |
| Jul 25, 2025 | 64.87 | 65.09 | 64.87 | 65.09 | 65.09 | -0.11% | 5,165 |
| Jul 24, 2025 | 65.43 | 65.49 | 65.16 | 65.16 | 65.16 | -0.59% | 5,344 |
| Jul 23, 2025 | 65.18 | 65.59 | 65.18 | 65.55 | 65.55 | 1.39% | 6,044 |
| Jul 22, 2025 | 64.31 | 64.71 | 64.28 | 64.65 | 64.65 | 0.70% | 77,557 |
| Jul 21, 2025 | 64.06 | 64.43 | 64.06 | 64.20 | 64.20 | 0.95% | 5,310 |
| Jul 18, 2025 | 63.91 | 63.91 | 63.36 | 63.59 | 63.59 | -0.32% | 7,282 |
| Jul 17, 2025 | 63.47 | 63.80 | 63.47 | 63.80 | 63.80 | 0.23% | 10,922 |
| Jul 16, 2025 | 63.34 | 63.69 | 63.22 | 63.65 | 63.65 | 0.45% | 5,931 |
| Jul 15, 2025 | 63.97 | 63.97 | 63.32 | 63.37 | 63.37 | -1.03% | 6,465 |
| Jul 14, 2025 | 63.92 | 64.03 | 63.92 | 64.03 | 64.03 | 0.44% | 2,117 |
| Jul 11, 2025 | 63.88 | 63.88 | 63.75 | 63.75 | 63.75 | -0.84% | 2,408 |
| Jul 10, 2025 | 64.07 | 64.32 | 63.98 | 64.29 | 64.29 | 0.10% | 17,055 |
| Jul 9, 2025 | 64.05 | 64.25 | 63.96 | 64.23 | 64.23 | 0.50% | 13,423 |
| Jul 8, 2025 | 63.59 | 63.92 | 63.55 | 63.91 | 63.91 | 0.58% | 14,638 |
| Jul 7, 2025 | 63.83 | 63.96 | 63.39 | 63.54 | 63.54 | -1.32% | 14,006 |
| Jul 3, 2025 | 64.30 | 64.42 | 64.30 | 64.39 | 64.39 | 0.11% | 3,745 |