JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
67.26
+0.43 (0.64%)
Oct 3, 2025, 4:00 PM EDT - Market closed
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 66.12 | 66.31 | 66.12 | 66.25 | 65.83 | 0.28% | 4,079 |
| Aug 27, 2025 | 65.62 | 66.07 | 65.62 | 66.07 | 65.64 | 0.05% | 51,841 |
| Aug 26, 2025 | 65.99 | 66.15 | 65.96 | 66.04 | 65.61 | -0.09% | 6,356 |
| Aug 25, 2025 | 66.52 | 66.59 | 66.10 | 66.10 | 65.67 | -1.14% | 5,642 |
| Aug 22, 2025 | 66.12 | 66.97 | 66.12 | 66.86 | 66.43 | 1.51% | 7,655 |
| Aug 21, 2025 | 65.96 | 65.96 | 65.86 | 65.87 | 65.45 | -0.52% | 10,324 |
| Aug 20, 2025 | 66.13 | 66.25 | 66.05 | 66.22 | 65.79 | 0.57% | 8,757 |
| Aug 19, 2025 | 66.07 | 66.07 | 65.81 | 65.84 | 65.42 | - | 9,376 |
| Aug 18, 2025 | 65.85 | 65.85 | 65.75 | 65.84 | 65.42 | -0.21% | 62,361 |
| Aug 15, 2025 | 66.06 | 66.09 | 65.97 | 65.98 | 65.55 | 0.39% | 7,019 |
| Aug 14, 2025 | 65.62 | 65.75 | 65.60 | 65.72 | 65.30 | -0.45% | 4,894 |
| Aug 13, 2025 | 66.05 | 66.05 | 65.95 | 66.02 | 65.60 | 0.50% | 5,246 |
| Aug 12, 2025 | 65.31 | 65.73 | 65.31 | 65.69 | 65.27 | 1.02% | 5,114 |
| Aug 11, 2025 | 65.15 | 65.17 | 65.03 | 65.03 | 64.61 | -0.33% | 3,431 |
| Aug 8, 2025 | 65.30 | 65.38 | 65.25 | 65.25 | 64.83 | 0.45% | 3,686 |
| Aug 7, 2025 | 64.92 | 65.02 | 64.81 | 64.96 | 64.54 | 0.39% | 6,314 |
| Aug 6, 2025 | 64.61 | 64.78 | 64.60 | 64.70 | 64.29 | 0.96% | 5,071 |
| Aug 5, 2025 | 64.22 | 64.27 | 64.09 | 64.09 | 63.68 | 0.06% | 5,994 |
| Aug 4, 2025 | 64.05 | 64.10 | 63.95 | 64.05 | 63.64 | 1.25% | 30,817 |
| Aug 1, 2025 | 63.38 | 63.38 | 63.19 | 63.26 | 62.85 | 0.19% | 7,940 |
| Jul 31, 2025 | 63.39 | 63.41 | 63.14 | 63.14 | 62.73 | -0.71% | 9,814 |
| Jul 30, 2025 | 63.93 | 64.04 | 63.55 | 63.59 | 63.18 | -0.68% | 21,680 |
| Jul 29, 2025 | 64.10 | 64.10 | 63.95 | 64.03 | 63.62 | 0.16% | 13,158 |
| Jul 28, 2025 | 64.35 | 64.35 | 63.93 | 63.93 | 63.52 | -1.78% | 5,140 |
| Jul 25, 2025 | 64.87 | 65.09 | 64.87 | 65.09 | 64.67 | -0.11% | 5,165 |