JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
69.16
+0.55 (0.80%)
Jan 5, 2026, 4:00 PM EST - Market closed
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 68.34 | 68.68 | 68.34 | 68.65 | 67.12 | 0.58% | 3,769 |
| Dec 2, 2025 | 68.31 | 68.31 | 68.05 | 68.25 | 66.74 | 0.27% | 4,981 |
| Dec 1, 2025 | 68.22 | 68.36 | 68.06 | 68.06 | 66.56 | -0.53% | 4,322 |
| Nov 28, 2025 | 68.12 | 68.44 | 68.12 | 68.42 | 66.91 | 0.16% | 9,143 |
| Nov 26, 2025 | 67.94 | 68.38 | 67.90 | 68.32 | 66.80 | 0.94% | 4,342 |
| Nov 25, 2025 | 67.12 | 67.72 | 67.12 | 67.68 | 66.18 | 0.98% | 15,482 |
| Nov 24, 2025 | 66.71 | 67.02 | 66.66 | 67.02 | 65.54 | 0.18% | 9,734 |
| Nov 21, 2025 | 66.42 | 67.04 | 66.41 | 66.90 | 65.42 | 1.59% | 17,597 |
| Nov 20, 2025 | 66.99 | 66.99 | 65.86 | 65.86 | 64.40 | -1.21% | 9,226 |
| Nov 19, 2025 | 66.80 | 67.08 | 66.49 | 66.66 | 65.18 | -0.48% | 23,098 |
| Nov 18, 2025 | 66.80 | 67.09 | 66.69 | 66.98 | 65.50 | -0.95% | 5,909 |
| Nov 17, 2025 | 68.04 | 68.16 | 67.49 | 67.62 | 66.12 | -0.91% | 8,003 |
| Nov 14, 2025 | 67.99 | 68.36 | 67.99 | 68.24 | 66.73 | 0.23% | 6,834 |
| Nov 13, 2025 | 68.66 | 68.66 | 68.06 | 68.09 | 66.58 | -0.94% | 11,733 |
| Nov 12, 2025 | 68.55 | 68.82 | 68.55 | 68.74 | 67.21 | 0.56% | 3,841 |
| Nov 11, 2025 | 68.25 | 68.40 | 68.25 | 68.35 | 66.84 | 0.46% | 5,002 |
| Nov 10, 2025 | 67.83 | 68.10 | 67.73 | 68.04 | 66.53 | 1.09% | 11,009 |
| Nov 7, 2025 | 66.80 | 67.31 | 66.78 | 67.31 | 65.81 | 0.35% | 6,578 |
| Nov 6, 2025 | 67.13 | 67.18 | 66.87 | 67.07 | 65.59 | 0.02% | 12,029 |
| Nov 5, 2025 | 66.74 | 67.15 | 66.74 | 67.06 | 65.58 | 0.58% | 9,199 |
| Nov 4, 2025 | 66.69 | 66.99 | 66.64 | 66.67 | 65.19 | -0.98% | 8,345 |
| Nov 3, 2025 | 67.40 | 67.40 | 67.13 | 67.33 | 65.84 | 0.10% | 3,382 |
| Oct 31, 2025 | 67.21 | 67.31 | 67.12 | 67.27 | 65.78 | -0.14% | 9,384 |
| Oct 30, 2025 | 67.44 | 67.58 | 67.37 | 67.37 | 65.87 | -0.14% | 3,761 |
| Oct 29, 2025 | 67.84 | 67.94 | 67.30 | 67.46 | 65.97 | -0.68% | 24,323 |
| Oct 28, 2025 | 67.75 | 68.03 | 67.65 | 67.93 | 66.42 | -0.10% | 8,769 |
| Oct 27, 2025 | 68.05 | 68.05 | 67.91 | 67.99 | 66.48 | 0.69% | 4,421 |
| Oct 24, 2025 | 67.49 | 67.60 | 67.49 | 67.52 | 66.03 | 0.17% | 8,434 |
| Oct 23, 2025 | 67.28 | 67.45 | 67.28 | 67.41 | 65.92 | 0.64% | 7,354 |