JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
77.06
-0.06 (-0.08%)
Aug 31, 2026, 11:34 AM EDT - Market open
JPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 77.56 | 77.72 | 76.92 | 77.12 | 77.12 | -0.11% | 4,637 |
| Aug 27, 2026 | 77.11 | 77.21 | 76.92 | 77.21 | 77.21 | -0.25% | 9,192 |
| Aug 26, 2026 | 77.65 | 77.65 | 77.40 | 77.40 | 77.40 | -0.51% | 1,907 |
| Aug 25, 2026 | 77.53 | 77.80 | 77.45 | 77.80 | 77.80 | 0.61% | 5,053 |
| Aug 24, 2026 | 77.19 | 77.40 | 77.18 | 77.32 | 77.32 | 0.33% | 5,844 |
| Aug 21, 2026 | 77.06 | 77.17 | 76.97 | 77.07 | 77.07 | 0.84% | 4,087 |
| Aug 20, 2026 | 76.35 | 76.57 | 76.35 | 76.43 | 76.42 | -0.12% | 4,594 |
| Aug 19, 2026 | 76.45 | 76.60 | 76.31 | 76.52 | 76.52 | 0.94% | 5,009 |
| Aug 18, 2026 | 76.38 | 76.38 | 75.81 | 75.81 | 75.81 | -0.79% | 5,360 |
| Aug 17, 2026 | 76.66 | 76.66 | 76.36 | 76.41 | 76.41 | -0.17% | 2,116 |
| Aug 14, 2026 | 76.84 | 76.92 | 76.46 | 76.54 | 76.54 | 0.20% | 8,350 |
| Aug 13, 2026 | 76.54 | 76.57 | 76.39 | 76.39 | 76.39 | -0.17% | 5,527 |
| Aug 12, 2026 | 76.72 | 76.72 | 76.43 | 76.52 | 76.52 | 0.29% | 842 |
| Aug 11, 2026 | 76.58 | 76.58 | 76.24 | 76.30 | 76.30 | -0.04% | 3,128 |
| Aug 10, 2026 | 76.36 | 76.48 | 76.32 | 76.34 | 76.33 | -0.86% | 4,856 |
| Aug 7, 2026 | 77.05 | 77.05 | 76.77 | 77.00 | 77.00 | 1.15% | 3,467 |
| Aug 6, 2026 | 76.26 | 76.41 | 76.08 | 76.12 | 76.12 | 0.24% | 5,512 |
| Aug 5, 2026 | 76.17 | 76.17 | 75.94 | 75.94 | 75.94 | 0.04% | 7,185 |
| Aug 4, 2026 | 75.53 | 75.91 | 75.48 | 75.91 | 75.91 | 1.06% | 3,327 |
| Aug 3, 2026 | 74.94 | 75.13 | 74.94 | 75.12 | 75.11 | 0.06% | 3,105 |
| Jul 31, 2026 | 75.07 | 75.14 | 74.63 | 75.07 | 75.07 | -1.21% | 5,368 |
| Jul 30, 2026 | 75.25 | 76.07 | 75.22 | 75.99 | 75.99 | 2.27% | 6,507 |
| Jul 29, 2026 | 74.41 | 75.17 | 74.18 | 74.30 | 74.30 | -0.05% | 4,435 |
| Jul 28, 2026 | 74.00 | 74.46 | 74.00 | 74.34 | 74.34 | 0.35% | 5,139 |
| Jul 27, 2026 | 74.32 | 74.33 | 73.83 | 74.08 | 74.08 | 0.52% | 4,278 |
| Jul 24, 2026 | 73.67 | 73.93 | 73.58 | 73.70 | 73.70 | 0.59% | 2,245 |
| Jul 23, 2026 | 73.63 | 73.63 | 73.18 | 73.26 | 73.26 | -0.97% | 3,808 |
| Jul 22, 2026 | 74.06 | 74.18 | 73.98 | 73.98 | 73.98 | 0.29% | 3,649 |
| Jul 21, 2026 | 73.15 | 73.81 | 73.15 | 73.77 | 73.77 | 0.95% | 3,157 |
| Jul 20, 2026 | 73.42 | 73.42 | 73.04 | 73.07 | 73.07 | -0.62% | 6,020 |
| Jul 17, 2026 | 73.02 | 73.84 | 73.02 | 73.53 | 73.53 | 0.05% | 6,014 |
| Jul 16, 2026 | 73.42 | 73.77 | 73.39 | 73.49 | 73.49 | -0.19% | 22,062 |
| Jul 15, 2026 | 73.45 | 73.79 | 73.27 | 73.63 | 73.63 | 0.40% | 3,207 |
| Jul 14, 2026 | 73.42 | 73.66 | 73.26 | 73.34 | 73.34 | 0.78% | 3,539 |
| Jul 13, 2026 | 73.15 | 73.20 | 72.72 | 72.77 | 72.77 | -0.81% | 3,458 |
| Jul 10, 2026 | 73.33 | 73.51 | 73.09 | 73.36 | 73.36 | 0.71% | 4,602 |
| Jul 9, 2026 | 72.66 | 73.00 | 72.65 | 72.85 | 72.85 | 0.05% | 9,488 |
| Jul 8, 2026 | 72.51 | 72.89 | 72.10 | 72.81 | 72.81 | -0.53% | 13,454 |
| Jul 7, 2026 | 74.09 | 74.12 | 73.20 | 73.20 | 73.20 | -0.81% | 69,425 |
| Jul 6, 2026 | 73.39 | 73.86 | 73.33 | 73.80 | 73.80 | 1.02% | 19,779 |
| Jul 2, 2026 | 73.08 | 73.53 | 72.84 | 73.06 | 73.05 | 1.54% | 6,017 |
| Jul 1, 2026 | 71.64 | 72.08 | 71.64 | 71.94 | 71.94 | -0.51% | 15,801 |
| Jun 30, 2026 | 72.03 | 72.31 | 72.03 | 72.31 | 72.31 | -0.26% | 6,006 |
| Jun 29, 2026 | 72.44 | 72.50 | 72.20 | 72.50 | 72.50 | 0.40% | 11,825 |
| Jun 26, 2026 | 72.01 | 72.56 | 72.01 | 72.21 | 72.21 | -0.07% | 5,155 |
| Jun 25, 2026 | 72.50 | 72.66 | 72.16 | 72.26 | 72.26 | 0.65% | 14,297 |
| Jun 24, 2026 | 71.64 | 71.95 | 71.53 | 71.79 | 71.79 | 0.17% | 10,451 |
| Jun 23, 2026 | 71.46 | 71.95 | 71.46 | 71.67 | 71.67 | -1.73% | 15,632 |
| Jun 22, 2026 | 73.82 | 73.96 | 73.78 | 73.85 | 72.93 | -0.65% | 6,427 |
| Jun 18, 2026 | 74.39 | 74.41 | 74.21 | 74.33 | 73.41 | 0.02% | 9,667 |