JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
74.21
-0.20 (-0.27%)
Oct 22, 2026, 4:00 PM EDT - Market closed
JPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 74.19 | 74.30 | 74.04 | 74.21 | 74.21 | -0.28% | 6,224 |
| Oct 21, 2026 | 74.51 | 74.53 | 74.13 | 74.41 | 74.41 | 0.03% | 6,319 |
| Oct 20, 2026 | 74.21 | 74.63 | 74.21 | 74.39 | 74.39 | 0.74% | 10,911 |
| Oct 19, 2026 | 74.12 | 74.16 | 73.83 | 73.84 | 73.84 | -0.19% | 7,630 |
| Oct 16, 2026 | 74.38 | 74.50 | 73.89 | 73.98 | 73.98 | 0.08% | 3,207 |
| Oct 15, 2026 | 73.44 | 73.92 | 73.39 | 73.92 | 73.91 | 1.25% | 8,869 |
| Oct 14, 2026 | 73.14 | 73.14 | 72.88 | 73.01 | 73.01 | -0.70% | 4,848 |
| Oct 13, 2026 | 73.43 | 73.66 | 73.43 | 73.52 | 73.52 | 0.61% | 1,797 |
| Oct 12, 2026 | 73.09 | 73.20 | 73.05 | 73.08 | 73.08 | -0.33% | 2,814 |
| Oct 9, 2026 | 73.09 | 73.32 | 73.01 | 73.32 | 73.32 | 0.61% | 5,894 |
| Oct 8, 2026 | 72.64 | 72.94 | 72.41 | 72.88 | 72.88 | -0.12% | 13,861 |
| Oct 7, 2026 | 72.84 | 73.00 | 72.79 | 72.96 | 72.96 | -0.40% | 3,954 |
| Oct 6, 2026 | 73.81 | 73.88 | 73.25 | 73.25 | 73.25 | -0.48% | 230,949 |
| Oct 5, 2026 | 73.35 | 73.75 | 73.25 | 73.60 | 73.60 | -0.12% | 6,111 |
| Oct 2, 2026 | 73.41 | 73.70 | 73.33 | 73.69 | 73.69 | 0.93% | 6,772 |
| Oct 1, 2026 | 73.26 | 73.33 | 72.69 | 73.01 | 73.01 | -1.08% | 13,745 |
| Sep 30, 2026 | 74.38 | 74.38 | 73.79 | 73.81 | 73.81 | -0.24% | 42,882 |
| Sep 29, 2026 | 74.17 | 74.17 | 73.53 | 73.99 | 73.99 | -0.90% | 5,357 |
| Sep 28, 2026 | 74.65 | 74.98 | 74.40 | 74.66 | 74.66 | -0.37% | 12,953 |
| Sep 25, 2026 | 74.76 | 74.98 | 74.48 | 74.94 | 74.94 | 0.78% | 11,898 |
| Sep 24, 2026 | 74.53 | 74.53 | 74.11 | 74.36 | 74.36 | -0.30% | 13,354 |
| Sep 23, 2026 | 75.04 | 75.04 | 74.47 | 74.58 | 74.58 | -1.62% | 261,686 |
| Sep 22, 2026 | 75.74 | 75.96 | 75.48 | 75.81 | 75.81 | 0.34% | 5,199 |
| Sep 21, 2026 | 75.99 | 76.09 | 75.70 | 76.06 | 75.55 | 0.69% | 3,305 |
| Sep 18, 2026 | 75.59 | 75.59 | 75.21 | 75.54 | 75.03 | -1.34% | 5,208 |
| Sep 17, 2026 | 76.67 | 76.69 | 76.50 | 76.56 | 76.05 | 1.12% | 2,913 |
| Sep 16, 2026 | 76.31 | 76.44 | 75.43 | 75.71 | 75.20 | -0.49% | 11,861 |
| Sep 15, 2026 | 76.14 | 76.15 | 75.93 | 76.08 | 75.57 | -0.56% | 4,165 |
| Sep 14, 2026 | 76.67 | 76.85 | 76.26 | 76.51 | 76.00 | -0.54% | 9,341 |
| Sep 11, 2026 | 76.97 | 77.02 | 76.83 | 76.93 | 76.41 | 0.99% | 3,355 |
| Sep 10, 2026 | 76.58 | 76.58 | 76.07 | 76.18 | 75.67 | -1.01% | 13,332 |
| Sep 9, 2026 | 77.57 | 77.57 | 76.96 | 76.96 | 76.44 | -0.61% | 3,362 |
| Sep 8, 2026 | 77.93 | 77.94 | 77.43 | 77.43 | 76.91 | -0.25% | 7,788 |
| Sep 4, 2026 | 77.56 | 77.73 | 77.48 | 77.63 | 77.10 | -0.06% | 3,759 |
| Sep 3, 2026 | 77.64 | 77.78 | 77.57 | 77.68 | 77.15 | 1.31% | 1,168 |
| Sep 2, 2026 | 76.60 | 76.69 | 76.60 | 76.67 | 76.16 | 0.26% | 2,138 |
| Sep 1, 2026 | 77.00 | 77.26 | 76.44 | 76.47 | 75.96 | -0.86% | 19,729 |
| Aug 31, 2026 | 77.16 | 77.19 | 76.95 | 77.14 | 76.62 | 0.02% | 5,064 |
| Aug 28, 2026 | 77.56 | 77.72 | 76.92 | 77.12 | 76.60 | -0.11% | 4,637 |
| Aug 27, 2026 | 77.11 | 77.21 | 76.92 | 77.21 | 76.69 | -0.25% | 9,193 |
| Aug 26, 2026 | 77.65 | 77.65 | 77.40 | 77.40 | 76.88 | -0.51% | 1,908 |
| Aug 25, 2026 | 77.53 | 77.80 | 77.45 | 77.80 | 77.27 | 0.61% | 5,053 |
| Aug 24, 2026 | 77.19 | 77.40 | 77.18 | 77.32 | 76.80 | 0.33% | 5,845 |
| Aug 21, 2026 | 77.06 | 77.17 | 76.97 | 77.07 | 76.55 | 0.84% | 4,103 |
| Aug 20, 2026 | 76.35 | 76.57 | 76.35 | 76.43 | 75.91 | -0.12% | 4,595 |
| Aug 19, 2026 | 76.45 | 76.60 | 76.31 | 76.52 | 76.00 | 0.94% | 5,010 |
| Aug 18, 2026 | 76.38 | 76.38 | 75.81 | 75.81 | 75.30 | -0.79% | 5,361 |
| Aug 17, 2026 | 76.66 | 76.66 | 76.36 | 76.41 | 75.90 | -0.17% | 2,116 |
| Aug 14, 2026 | 76.84 | 76.92 | 76.46 | 76.54 | 76.03 | 0.20% | 8,350 |
| Aug 13, 2026 | 76.54 | 76.57 | 76.39 | 76.39 | 75.88 | -0.17% | 5,529 |