JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
73.07
-0.46 (-0.62%)
Jul 20, 2026, 4:00 PM EDT - Market closed
JPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 75.17 | 75.43 | 74.22 | 74.32 | 73.40 | -1.13% | 17,599 |
| Jun 16, 2026 | 75.39 | 75.54 | 75.16 | 75.16 | 74.23 | -0.01% | 5,517 |
| Jun 15, 2026 | 75.42 | 75.42 | 75.10 | 75.17 | 74.24 | 0.74% | 6,240 |
| Jun 12, 2026 | 74.49 | 74.88 | 74.35 | 74.62 | 73.70 | 0.08% | 12,808 |
| Jun 11, 2026 | 73.22 | 74.61 | 72.89 | 74.56 | 73.64 | 2.85% | 11,641 |
| Jun 10, 2026 | 73.00 | 73.41 | 72.50 | 72.50 | 71.60 | -0.85% | 4,189 |
| Jun 9, 2026 | 73.62 | 73.81 | 72.31 | 73.12 | 72.21 | 0.05% | 9,041 |
| Jun 8, 2026 | 73.46 | 73.46 | 73.02 | 73.08 | 72.18 | 0.53% | 12,805 |
| Jun 5, 2026 | 73.92 | 73.92 | 72.56 | 72.70 | 71.80 | -2.38% | 17,640 |
| Jun 4, 2026 | 74.23 | 74.51 | 74.18 | 74.47 | 73.55 | 0.12% | 5,018 |
| Jun 3, 2026 | 74.44 | 74.45 | 74.38 | 74.38 | 73.46 | -0.74% | 2,586 |
| Jun 2, 2026 | 74.96 | 75.08 | 74.78 | 74.94 | 74.01 | -0.17% | 6,558 |
| Jun 1, 2026 | 74.89 | 75.33 | 74.66 | 75.07 | 74.14 | -0.15% | 6,253 |
| May 29, 2026 | 75.25 | 75.46 | 75.13 | 75.18 | 74.25 | 0.62% | 8,509 |
| May 28, 2026 | 74.26 | 74.86 | 74.19 | 74.72 | 73.80 | -0.02% | 7,216 |
| May 27, 2026 | 74.93 | 75.02 | 74.66 | 74.74 | 73.81 | -0.45% | 7,504 |
| May 26, 2026 | 75.11 | 75.23 | 74.83 | 75.07 | 74.14 | 1.45% | 12,372 |
| May 22, 2026 | 74.25 | 74.32 | 74.00 | 74.00 | 73.08 | -0.44% | 4,959 |
| May 21, 2026 | 73.61 | 74.58 | 73.61 | 74.33 | 73.41 | 0.23% | 5,946 |
| May 20, 2026 | 73.28 | 74.26 | 73.28 | 74.16 | 73.24 | 1.16% | 2,659 |
| May 19, 2026 | 73.20 | 73.70 | 73.20 | 73.31 | 72.40 | -0.50% | 4,443 |
| May 18, 2026 | 73.48 | 73.67 | 73.08 | 73.67 | 72.76 | 0.63% | 9,345 |
| May 15, 2026 | 73.26 | 73.54 | 73.14 | 73.21 | 72.30 | -1.93% | 12,655 |
| May 14, 2026 | 74.94 | 74.98 | 74.65 | 74.65 | 73.73 | -0.17% | 7,490 |
| May 13, 2026 | 74.24 | 74.78 | 74.20 | 74.78 | 73.85 | 0.74% | 5,512 |
| May 12, 2026 | 74.21 | 74.26 | 73.74 | 74.23 | 73.31 | -0.93% | 9,713 |
| May 11, 2026 | 75.01 | 75.19 | 74.86 | 74.92 | 74.00 | -0.07% | 11,523 |
| May 8, 2026 | 74.86 | 75.00 | 74.74 | 74.98 | 74.05 | 1.12% | 6,921 |
| May 7, 2026 | 75.25 | 75.26 | 74.15 | 74.15 | 73.23 | -1.49% | 5,001 |