Skip to main content
logo
JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
76.33
-0.67 (-0.86%)
Aug 10, 2026, 4:00 PM EDT - Market closed

JPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202676.3676.4876.3276.3476.33-0.86%4,856
Aug 7, 202677.0577.0576.7777.0077.001.15%3,467
Aug 6, 202676.2676.4176.0876.1276.120.24%5,512
Aug 5, 202676.1776.1775.9475.9475.940.04%7,185
Aug 4, 202675.5375.9175.4875.9175.911.06%3,327
Aug 3, 202674.9475.1374.9475.1275.110.06%3,105
Jul 31, 202675.0775.1474.6375.0775.07-1.21%5,368
Jul 30, 202675.2576.0775.2275.9975.992.27%6,507
Jul 29, 202674.4175.1774.1874.3074.30-0.05%4,435
Jul 28, 202674.0074.4674.0074.3474.340.35%5,139
Jul 27, 202674.3274.3373.8374.0874.080.52%4,278
Jul 24, 202673.6773.9373.5873.7073.700.59%2,245
Jul 23, 202673.6373.6373.1873.2673.26-0.97%3,808
Jul 22, 202674.0674.1873.9873.9873.980.29%3,649
Jul 21, 202673.1573.8173.1573.7773.770.95%3,157
Jul 20, 202673.4273.4273.0473.0773.07-0.62%6,020
Jul 17, 202673.0273.8473.0273.5373.530.05%6,014
Jul 16, 202673.4273.7773.3973.4973.49-0.19%22,062
Jul 15, 202673.4573.7973.2773.6373.630.40%3,207
Jul 14, 202673.4273.6673.2673.3473.340.78%3,539
Jul 13, 202673.1573.2072.7272.7772.77-0.81%3,458
Jul 10, 202673.3373.5173.0973.3673.360.71%4,602
Jul 9, 202672.6673.0072.6572.8572.850.05%9,488
Jul 8, 202672.5172.8972.1072.8172.81-0.53%13,454
Jul 7, 202674.0974.1273.2073.2073.20-0.81%69,425
Jul 6, 202673.3973.8673.3373.8073.801.02%19,779
Jul 2, 202673.0873.5372.8473.0673.051.54%6,017
Jul 1, 202671.6472.0871.6471.9471.94-0.51%15,801
Jun 30, 202672.0372.3172.0372.3172.31-0.26%6,006
Jun 29, 202672.4472.5072.2072.5072.500.40%11,825
Jun 26, 202672.0172.5672.0172.2172.21-0.07%5,155
Jun 25, 202672.5072.6672.1672.2672.260.65%14,297
Jun 24, 202671.6471.9571.5371.7971.790.17%10,451
Jun 23, 202671.4671.9571.4671.6771.67-1.73%15,632
Jun 22, 202673.8273.9673.7873.8572.93-0.65%6,427
Jun 18, 202674.3974.4174.2174.3373.410.02%9,667
Jun 17, 202675.1775.4374.2274.3273.40-1.13%17,599
Jun 16, 202675.3975.5475.1675.1674.23-0.01%5,517
Jun 15, 202675.4275.4275.1075.1774.240.74%6,240
Jun 12, 202674.4974.8874.3574.6273.700.08%12,808
Jun 11, 202673.2274.6172.8974.5673.642.85%11,641
Jun 10, 202673.0073.4172.5072.5071.60-0.85%4,189
Jun 9, 202673.6273.8172.3173.1272.210.05%9,041
Jun 8, 202673.4673.4673.0273.0872.180.53%12,805
Jun 5, 202673.9273.9272.5672.7071.80-2.38%17,640
Jun 4, 202674.2374.5174.1874.4773.550.12%5,018
Jun 3, 202674.4474.4574.3874.3873.46-0.74%2,586
Jun 2, 202674.9675.0874.7874.9474.01-0.17%6,558
Jun 1, 202674.8975.3374.6675.0774.14-0.15%6,253
May 29, 202675.2575.4675.1375.1874.250.62%8,509