PMXF Diversified Return Intl Ex-North America Equity (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
57.10
-0.43 (-0.75%)
Mar 31, 2025, 3:29 PM EDT - Market open
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.63 | 57.72 | 57.45 | 57.53 | 57.53 | -0.61% | 7,464 |
| Mar 27, 2025 | 57.83 | 57.98 | 57.81 | 57.88 | 57.88 | -0.09% | 134,052 |
| Mar 26, 2025 | 58.09 | 58.21 | 57.79 | 57.93 | 57.93 | -0.68% | 14,999 |
| Mar 25, 2025 | 58.37 | 58.39 | 58.25 | 58.33 | 58.33 | 0.19% | 5,713 |
| Mar 24, 2025 | 58.24 | 58.34 | 58.00 | 58.22 | 58.04 | -0.01% | 19,227 |
| Mar 21, 2025 | 58.23 | 58.29 | 58.18 | 58.23 | 58.05 | -0.56% | 4,633 |
| Mar 20, 2025 | 58.25 | 58.56 | 58.25 | 58.56 | 58.37 | -0.60% | 7,005 |
| Mar 19, 2025 | 58.61 | 59.11 | 58.55 | 58.91 | 58.73 | 0.47% | 48,041 |
| Mar 18, 2025 | 58.58 | 58.67 | 58.42 | 58.64 | 58.45 | -0.24% | 9,556 |
| Mar 17, 2025 | 58.55 | 58.80 | 58.53 | 58.78 | 58.59 | 1.24% | 14,044 |
| Mar 14, 2025 | 57.77 | 58.06 | 57.75 | 58.06 | 57.88 | 1.19% | 7,064 |
| Mar 13, 2025 | 57.34 | 57.46 | 57.22 | 57.38 | 57.20 | -0.34% | 12,990 |
| Mar 12, 2025 | 57.51 | 57.63 | 57.24 | 57.58 | 57.39 | 0.40% | 30,347 |
| Mar 11, 2025 | 57.51 | 57.51 | 56.95 | 57.35 | 57.16 | -0.18% | 21,323 |
| Mar 10, 2025 | 57.91 | 57.91 | 57.12 | 57.45 | 57.27 | -1.55% | 17,780 |
| Mar 7, 2025 | 57.88 | 58.36 | 57.82 | 58.36 | 58.17 | 1.22% | 11,990 |
| Mar 6, 2025 | 57.83 | 58.06 | 57.62 | 57.65 | 57.47 | -0.93% | 54,196 |
| Mar 5, 2025 | 57.63 | 58.27 | 57.63 | 58.19 | 58.01 | 1.88% | 50,374 |
| Mar 4, 2025 | 56.80 | 57.53 | 56.41 | 57.12 | 56.94 | 0.37% | 14,933 |
| Mar 3, 2025 | 57.24 | 57.40 | 56.70 | 56.91 | 56.73 | 0.77% | 12,626 |
| Feb 28, 2025 | 56.38 | 56.51 | 56.07 | 56.48 | 56.30 | -0.21% | 25,156 |
| Feb 27, 2025 | 57.03 | 57.03 | 56.55 | 56.59 | 56.41 | -0.87% | 19,416 |
| Feb 26, 2025 | 57.18 | 57.49 | 57.09 | 57.09 | 56.91 | -0.26% | 14,895 |
| Feb 25, 2025 | 57.32 | 57.32 | 57.02 | 57.24 | 57.06 | 1.14% | 59,885 |
| Feb 24, 2025 | 56.71 | 56.88 | 56.59 | 56.60 | 56.42 | -0.04% | 11,054 |
| Feb 21, 2025 | 56.89 | 56.99 | 56.56 | 56.62 | 56.44 | -0.58% | 9,053 |
| Feb 20, 2025 | 56.89 | 56.97 | 56.77 | 56.95 | 56.77 | 0.53% | 4,018 |
| Feb 19, 2025 | 56.58 | 56.70 | 56.47 | 56.65 | 56.47 | -0.61% | 3,069 |
| Feb 18, 2025 | 56.95 | 57.03 | 56.88 | 57.00 | 56.82 | 0.53% | 8,240 |
| Feb 14, 2025 | 56.88 | 56.88 | 56.70 | 56.70 | 56.52 | -0.04% | 12,640 |
| Feb 13, 2025 | 56.31 | 56.72 | 56.23 | 56.72 | 56.54 | 1.11% | 11,104 |
| Feb 12, 2025 | 55.69 | 56.22 | 55.67 | 56.10 | 55.92 | 0.02% | 13,837 |
| Feb 11, 2025 | 55.83 | 56.09 | 55.83 | 56.09 | 55.91 | 0.37% | 5,633 |
| Feb 10, 2025 | 55.86 | 55.97 | 55.84 | 55.88 | 55.70 | 0.43% | 15,467 |
| Feb 7, 2025 | 56.07 | 56.07 | 55.64 | 55.64 | 55.46 | -0.70% | 8,265 |
| Feb 6, 2025 | 56.04 | 56.09 | 55.97 | 56.03 | 55.85 | 0.23% | 17,037 |
| Feb 5, 2025 | 55.69 | 55.92 | 55.69 | 55.90 | 55.72 | 1.04% | 11,206 |
| Feb 4, 2025 | 54.98 | 55.37 | 54.98 | 55.32 | 55.15 | 0.83% | 16,306 |
| Feb 3, 2025 | 54.64 | 55.05 | 54.60 | 54.87 | 54.70 | -0.65% | 8,347 |
| Jan 31, 2025 | 55.57 | 55.86 | 55.19 | 55.23 | 55.06 | -1.01% | 12,661 |
| Jan 30, 2025 | 55.68 | 55.99 | 55.58 | 55.79 | 55.62 | 1.12% | 12,576 |
| Jan 29, 2025 | 55.14 | 55.29 | 55.02 | 55.17 | 55.00 | 0.21% | 8,534 |
| Jan 28, 2025 | 55.18 | 55.18 | 54.86 | 55.06 | 54.89 | -0.26% | 20,264 |
| Jan 27, 2025 | 55.06 | 55.20 | 55.04 | 55.20 | 55.03 | 0.37% | 37,568 |
| Jan 24, 2025 | 54.89 | 55.16 | 54.89 | 55.00 | 54.83 | 0.53% | 7,586 |
| Jan 23, 2025 | 54.48 | 54.76 | 54.45 | 54.71 | 54.54 | 0.57% | 14,061 |
| Jan 22, 2025 | 54.64 | 54.64 | 54.40 | 54.40 | 54.23 | -0.68% | 10,441 |
| Jan 21, 2025 | 54.49 | 54.78 | 54.47 | 54.78 | 54.60 | 1.55% | 7,537 |
| Jan 17, 2025 | 53.96 | 54.21 | 53.91 | 53.94 | 53.77 | 0.37% | 15,969 |
| Jan 16, 2025 | 53.55 | 53.82 | 53.55 | 53.74 | 53.57 | 0.16% | 9,579 |