JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
73.12
+0.04 (0.05%)
Jun 9, 2026, 4:00 PM EDT - Market closed
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 73.62 | 73.81 | 72.31 | 73.12 | 73.12 | 0.05% | 9,041 |
| Jun 8, 2026 | 73.46 | 73.46 | 73.02 | 73.08 | 73.08 | 0.53% | 12,805 |
| Jun 5, 2026 | 73.92 | 73.92 | 72.56 | 72.70 | 72.70 | -2.38% | 17,640 |
| Jun 4, 2026 | 74.23 | 74.51 | 74.18 | 74.47 | 74.47 | 0.12% | 5,018 |
| Jun 3, 2026 | 74.44 | 74.45 | 74.38 | 74.38 | 74.38 | -0.74% | 2,586 |
| Jun 2, 2026 | 74.96 | 75.08 | 74.78 | 74.94 | 74.94 | -0.17% | 6,558 |
| Jun 1, 2026 | 74.89 | 75.33 | 74.66 | 75.07 | 75.07 | -0.15% | 6,253 |
| May 29, 2026 | 75.25 | 75.46 | 75.13 | 75.18 | 75.18 | 0.62% | 8,509 |
| May 28, 2026 | 74.26 | 74.86 | 74.19 | 74.72 | 74.72 | -0.02% | 7,216 |
| May 27, 2026 | 74.93 | 75.02 | 74.66 | 74.74 | 74.74 | -0.45% | 7,504 |
| May 26, 2026 | 75.11 | 75.23 | 74.83 | 75.07 | 75.07 | 1.45% | 12,372 |
| May 22, 2026 | 74.25 | 74.32 | 74.00 | 74.00 | 74.00 | -0.44% | 4,959 |
| May 21, 2026 | 73.61 | 74.58 | 73.61 | 74.33 | 74.33 | 0.23% | 5,946 |
| May 20, 2026 | 73.28 | 74.26 | 73.28 | 74.16 | 74.16 | 1.16% | 2,659 |
| May 19, 2026 | 73.20 | 73.70 | 73.20 | 73.31 | 73.31 | -0.50% | 4,443 |
| May 18, 2026 | 73.48 | 73.67 | 73.08 | 73.67 | 73.67 | 0.63% | 9,345 |
| May 15, 2026 | 73.26 | 73.54 | 73.14 | 73.21 | 73.21 | -1.93% | 12,655 |
| May 14, 2026 | 74.94 | 74.98 | 74.65 | 74.65 | 74.65 | -0.17% | 7,490 |
| May 13, 2026 | 74.24 | 74.78 | 74.20 | 74.78 | 74.78 | 0.74% | 5,512 |
| May 12, 2026 | 74.21 | 74.26 | 73.74 | 74.23 | 74.23 | -0.93% | 9,713 |
| May 11, 2026 | 75.01 | 75.19 | 74.86 | 74.92 | 74.92 | -0.07% | 11,523 |
| May 8, 2026 | 74.86 | 75.00 | 74.74 | 74.98 | 74.98 | 1.12% | 6,921 |
| May 7, 2026 | 75.25 | 75.26 | 74.15 | 74.15 | 74.15 | -1.49% | 5,001 |
| May 6, 2026 | 75.07 | 75.27 | 75.05 | 75.27 | 75.27 | 2.01% | 5,770 |
| May 5, 2026 | 73.50 | 73.90 | 73.48 | 73.79 | 73.79 | 1.23% | 6,943 |
| May 4, 2026 | 73.41 | 73.49 | 72.68 | 72.89 | 72.89 | -1.16% | 8,708 |
| May 1, 2026 | 73.87 | 74.14 | 73.75 | 73.75 | 73.75 | -0.27% | 4,768 |
| Apr 30, 2026 | 73.28 | 73.95 | 73.13 | 73.95 | 73.94 | 2.43% | 5,571 |
| Apr 29, 2026 | 72.37 | 72.37 | 72.08 | 72.19 | 72.19 | -0.98% | 3,963 |
| Apr 28, 2026 | 72.85 | 73.04 | 72.67 | 72.91 | 72.91 | -0.31% | 4,688 |
| Apr 27, 2026 | 73.37 | 73.55 | 73.13 | 73.13 | 73.13 | -0.47% | 8,138 |
| Apr 24, 2026 | 73.36 | 73.50 | 73.22 | 73.48 | 73.48 | 0.48% | 8,672 |
| Apr 23, 2026 | 73.43 | 73.74 | 72.51 | 73.13 | 73.13 | -0.82% | 7,321 |
| Apr 22, 2026 | 73.77 | 73.78 | 73.57 | 73.73 | 73.73 | 0.64% | 2,887 |
| Apr 21, 2026 | 74.39 | 74.47 | 73.22 | 73.27 | 73.27 | -2.04% | 7,923 |
| Apr 20, 2026 | 74.78 | 74.89 | 74.65 | 74.79 | 74.79 | -0.65% | 9,646 |
| Apr 17, 2026 | 75.27 | 75.71 | 75.27 | 75.28 | 75.28 | 0.97% | 6,205 |
| Apr 16, 2026 | 74.80 | 74.87 | 74.42 | 74.56 | 74.56 | -0.01% | 6,787 |
| Apr 15, 2026 | 74.62 | 74.62 | 74.35 | 74.57 | 74.57 | -0.30% | 8,325 |
| Apr 14, 2026 | 74.65 | 74.83 | 74.56 | 74.79 | 74.79 | 0.74% | 27,544 |
| Apr 13, 2026 | 73.24 | 74.24 | 73.18 | 74.24 | 74.24 | 0.45% | 7,641 |
| Apr 10, 2026 | 74.07 | 74.12 | 73.70 | 73.91 | 73.91 | -0.07% | 7,770 |
| Apr 9, 2026 | 73.51 | 74.24 | 73.40 | 73.96 | 73.96 | -0.51% | 6,285 |
| Apr 8, 2026 | 74.50 | 74.50 | 73.86 | 74.34 | 74.34 | 3.22% | 13,211 |
| Apr 7, 2026 | 71.45 | 72.02 | 70.80 | 72.02 | 72.02 | 0.01% | 127,785 |
| Apr 6, 2026 | 71.68 | 72.01 | 71.64 | 72.01 | 72.01 | 0.59% | 12,535 |
| Apr 2, 2026 | 70.63 | 71.65 | 70.57 | 71.59 | 71.59 | -0.84% | 16,473 |
| Apr 1, 2026 | 72.24 | 72.46 | 71.84 | 72.20 | 72.20 | 1.35% | 20,710 |
| Mar 31, 2026 | 69.99 | 71.24 | 69.73 | 71.24 | 71.24 | 3.35% | 17,254 |
| Mar 30, 2026 | 69.61 | 69.61 | 68.89 | 68.93 | 68.93 | -0.22% | 80,850 |