JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
75.15
-0.30 (-0.40%)
Feb 17, 2026, 4:00 PM EST - Market closed
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 74.83 | 75.32 | 74.49 | 75.15 | 75.15 | -0.40% | 8,250 |
| Feb 13, 2026 | 75.08 | 75.52 | 74.97 | 75.45 | 75.45 | 0.18% | 9,557 |
| Feb 12, 2026 | 75.80 | 75.84 | 75.14 | 75.32 | 75.32 | -0.49% | 11,302 |
| Feb 11, 2026 | 75.41 | 75.75 | 75.09 | 75.69 | 75.69 | 1.43% | 9,433 |
| Feb 10, 2026 | 74.81 | 74.86 | 74.62 | 74.62 | 74.62 | 0.36% | 35,197 |
| Feb 9, 2026 | 73.82 | 74.39 | 73.82 | 74.35 | 74.35 | 1.21% | 16,497 |
| Feb 6, 2026 | 72.84 | 73.53 | 72.84 | 73.46 | 73.46 | 1.86% | 22,520 |
| Feb 5, 2026 | 72.22 | 72.55 | 72.12 | 72.12 | 72.12 | -0.94% | 18,299 |
| Feb 4, 2026 | 73.34 | 73.38 | 72.75 | 72.80 | 72.80 | 0.53% | 8,277 |
| Feb 3, 2026 | 71.95 | 72.42 | 71.85 | 72.42 | 72.42 | 0.77% | 18,810 |
| Feb 2, 2026 | 71.78 | 71.96 | 71.67 | 71.86 | 71.86 | 0.11% | 23,906 |
| Jan 30, 2026 | 72.24 | 72.24 | 71.45 | 71.78 | 71.78 | -1.17% | 23,031 |
| Jan 29, 2026 | 72.76 | 72.98 | 71.78 | 72.63 | 72.63 | 0.78% | 19,545 |
| Jan 28, 2026 | 72.14 | 72.26 | 71.86 | 72.07 | 72.07 | -0.70% | 18,247 |
| Jan 27, 2026 | 72.11 | 72.61 | 72.11 | 72.58 | 72.58 | 1.55% | 62,361 |
| Jan 26, 2026 | 71.64 | 71.81 | 71.47 | 71.47 | 71.47 | 0.31% | 5,646 |
| Jan 23, 2026 | 70.55 | 71.25 | 70.48 | 71.25 | 71.25 | 0.71% | 10,796 |
| Jan 22, 2026 | 70.57 | 70.98 | 70.49 | 70.75 | 70.75 | 0.58% | 26,699 |
| Jan 21, 2026 | 70.10 | 70.44 | 69.84 | 70.34 | 70.34 | 1.16% | 10,360 |
| Jan 20, 2026 | 69.72 | 69.92 | 69.53 | 69.53 | 69.53 | -0.64% | 12,180 |
| Jan 16, 2026 | 70.02 | 70.04 | 69.81 | 69.98 | 69.98 | 0.07% | 5,526 |
| Jan 15, 2026 | 70.14 | 70.19 | 69.93 | 69.93 | 69.93 | -0.06% | 7,258 |
| Jan 14, 2026 | 69.82 | 70.03 | 69.82 | 69.98 | 69.98 | 0.80% | 8,529 |
| Jan 13, 2026 | 69.76 | 69.76 | 69.37 | 69.42 | 69.42 | -0.87% | 5,813 |
| Jan 12, 2026 | 69.89 | 70.04 | 69.89 | 70.03 | 70.03 | 0.44% | 15,734 |
| Jan 9, 2026 | 69.59 | 69.74 | 69.51 | 69.72 | 69.72 | 0.64% | 19,886 |
| Jan 8, 2026 | 69.06 | 69.38 | 69.06 | 69.28 | 69.28 | 0.14% | 72,795 |
| Jan 7, 2026 | 69.25 | 69.28 | 69.11 | 69.18 | 69.18 | -0.34% | 336,391 |
| Jan 6, 2026 | 69.33 | 69.49 | 69.30 | 69.42 | 69.42 | 0.38% | 84,843 |
| Jan 5, 2026 | 68.66 | 69.20 | 68.63 | 69.16 | 69.16 | 0.80% | 7,327 |
| Jan 2, 2026 | 68.57 | 68.62 | 68.38 | 68.61 | 68.61 | 0.69% | 5,617 |
| Dec 31, 2025 | 68.40 | 68.40 | 68.08 | 68.14 | 68.14 | -0.62% | 3,680 |
| Dec 30, 2025 | 68.62 | 68.69 | 68.56 | 68.57 | 68.57 | 0.20% | 10,467 |
| Dec 29, 2025 | 68.44 | 68.50 | 68.37 | 68.43 | 68.43 | -0.20% | 5,735 |
| Dec 26, 2025 | 68.55 | 68.57 | 68.40 | 68.57 | 68.57 | 0.26% | 14,457 |
| Dec 24, 2025 | 68.38 | 68.47 | 68.38 | 68.39 | 68.39 | 0.26% | 10,997 |
| Dec 23, 2025 | 68.18 | 68.28 | 68.18 | 68.21 | 68.21 | -1.76% | 20,742 |
| Dec 22, 2025 | 69.22 | 69.44 | 69.22 | 69.43 | 67.89 | 0.29% | 3,939 |
| Dec 19, 2025 | 69.17 | 69.44 | 69.17 | 69.23 | 67.70 | 0.41% | 11,267 |
| Dec 18, 2025 | 69.14 | 69.31 | 68.95 | 68.95 | 67.42 | 0.48% | 7,541 |
| Dec 17, 2025 | 68.95 | 69.11 | 68.62 | 68.62 | 67.10 | -0.54% | 27,629 |
| Dec 16, 2025 | 69.17 | 69.27 | 68.93 | 68.99 | 67.46 | -0.50% | 4,843 |
| Dec 15, 2025 | 69.54 | 69.54 | 69.19 | 69.34 | 67.80 | 0.74% | 3,507 |
| Dec 12, 2025 | 69.17 | 69.17 | 68.64 | 68.83 | 67.30 | -0.45% | 4,888 |
| Dec 11, 2025 | 68.93 | 69.27 | 68.93 | 69.14 | 67.61 | 0.33% | 11,226 |
| Dec 10, 2025 | 68.38 | 69.02 | 68.38 | 68.91 | 67.38 | 1.01% | 8,119 |
| Dec 9, 2025 | 68.37 | 68.44 | 68.22 | 68.22 | 66.71 | -0.04% | 10,547 |
| Dec 8, 2025 | 68.52 | 68.56 | 68.22 | 68.25 | 66.74 | -0.55% | 7,066 |
| Dec 5, 2025 | 68.68 | 68.81 | 68.56 | 68.63 | 67.11 | 0.11% | 4,692 |
| Dec 4, 2025 | 68.82 | 68.82 | 68.48 | 68.55 | 67.04 | -0.13% | 7,676 |