JPMorgan International Research Enhanced Equity ETF (JIRE)
NYSEARCA: JIRE · Real-Time Price · USD
78.57
-0.43 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
78.57
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
JIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.62 | 78.79 | 78.36 | 78.57 | 78.57 | -0.54% | 222,812 |
| Apr 27, 2026 | 79.37 | 79.51 | 78.94 | 79.00 | 79.00 | -0.21% | 314,577 |
| Apr 24, 2026 | 78.88 | 79.26 | 78.73 | 79.17 | 79.17 | 0.56% | 238,224 |
| Apr 23, 2026 | 79.07 | 79.43 | 77.90 | 78.73 | 78.73 | -0.81% | 265,336 |
| Apr 22, 2026 | 79.65 | 79.65 | 79.08 | 79.37 | 79.37 | 0.33% | 312,315 |
| Apr 21, 2026 | 80.31 | 80.39 | 79.07 | 79.11 | 79.11 | -2.22% | 352,799 |
| Apr 20, 2026 | 80.89 | 80.98 | 80.52 | 80.91 | 80.91 | -0.60% | 222,082 |
| Apr 17, 2026 | 81.43 | 81.90 | 81.26 | 81.40 | 81.40 | 1.50% | 275,506 |
| Apr 16, 2026 | 80.81 | 80.81 | 79.96 | 80.20 | 80.20 | -0.37% | 668,508 |
| Apr 15, 2026 | 80.68 | 80.68 | 80.32 | 80.50 | 80.50 | -0.28% | 230,717 |
| Apr 14, 2026 | 80.50 | 80.98 | 80.50 | 80.73 | 80.73 | 0.72% | 495,056 |
| Apr 13, 2026 | 78.99 | 80.18 | 78.84 | 80.15 | 80.15 | 0.54% | 294,179 |
| Apr 10, 2026 | 80.10 | 80.15 | 79.45 | 79.72 | 79.72 | 0.11% | 476,818 |
| Apr 9, 2026 | 79.00 | 80.00 | 78.81 | 79.63 | 79.63 | -0.18% | 304,025 |
| Apr 8, 2026 | 80.12 | 80.12 | 79.15 | 79.77 | 79.77 | 4.03% | 287,905 |
| Apr 7, 2026 | 76.10 | 76.85 | 75.47 | 76.68 | 76.68 | -0.23% | 305,110 |
| Apr 6, 2026 | 76.51 | 77.00 | 76.47 | 76.86 | 76.86 | 0.39% | 707,837 |
| Apr 2, 2026 | 75.42 | 76.86 | 75.39 | 76.56 | 76.56 | -0.64% | 624,919 |
| Apr 1, 2026 | 76.95 | 77.56 | 76.73 | 77.05 | 77.05 | 1.73% | 555,842 |
| Mar 31, 2026 | 74.54 | 75.83 | 74.25 | 75.74 | 75.74 | 3.19% | 1,772,717 |
| Mar 30, 2026 | 73.81 | 74.04 | 73.11 | 73.40 | 73.40 | 0.34% | 1,077,288 |
| Mar 27, 2026 | 73.47 | 73.89 | 72.89 | 73.15 | 73.15 | -0.95% | 328,390 |
| Mar 26, 2026 | 74.45 | 74.94 | 73.77 | 73.85 | 73.85 | -2.04% | 691,311 |
| Mar 25, 2026 | 75.64 | 75.76 | 75.13 | 75.39 | 75.39 | 1.47% | 872,157 |
| Mar 24, 2026 | 73.73 | 74.77 | 73.67 | 74.30 | 74.30 | -0.58% | 595,652 |
| Mar 23, 2026 | 74.54 | 75.69 | 74.13 | 74.73 | 74.73 | 2.36% | 597,163 |
| Mar 20, 2026 | 75.07 | 75.07 | 72.59 | 73.01 | 73.01 | -3.12% | 650,353 |
| Mar 19, 2026 | 74.08 | 75.74 | 73.91 | 75.36 | 75.36 | -0.05% | 588,275 |
| Mar 18, 2026 | 76.38 | 76.41 | 75.36 | 75.40 | 75.40 | -1.90% | 1,411,318 |
| Mar 17, 2026 | 77.20 | 77.37 | 76.80 | 76.86 | 76.86 | 0.30% | 539,104 |
| Mar 16, 2026 | 76.31 | 76.88 | 76.19 | 76.63 | 76.63 | 1.70% | 383,960 |
| Mar 13, 2026 | 76.28 | 76.65 | 75.18 | 75.35 | 75.35 | -1.00% | 557,544 |
| Mar 12, 2026 | 76.65 | 76.65 | 75.79 | 76.11 | 76.11 | -1.65% | 429,360 |
| Mar 11, 2026 | 77.17 | 77.67 | 76.83 | 77.39 | 77.39 | -0.35% | 319,788 |
| Mar 10, 2026 | 78.00 | 78.82 | 77.43 | 77.66 | 77.66 | 0.47% | 431,779 |
| Mar 9, 2026 | 75.62 | 77.66 | 75.07 | 77.30 | 77.30 | 0.48% | 488,687 |
| Mar 6, 2026 | 76.10 | 77.16 | 75.94 | 76.93 | 76.93 | -0.71% | 386,068 |
| Mar 5, 2026 | 78.01 | 78.40 | 76.79 | 77.48 | 77.48 | -2.36% | 670,717 |
| Mar 4, 2026 | 78.89 | 79.46 | 78.59 | 79.35 | 79.35 | 1.37% | 2,092,653 |
| Mar 3, 2026 | 77.14 | 78.68 | 76.50 | 78.28 | 78.28 | -3.15% | 562,131 |
| Mar 2, 2026 | 80.30 | 81.16 | 80.30 | 80.83 | 80.83 | -2.04% | 469,317 |
| Feb 27, 2026 | 82.62 | 82.99 | 82.39 | 82.51 | 82.51 | -0.23% | 1,670,927 |
| Feb 26, 2026 | 82.76 | 82.81 | 82.15 | 82.70 | 82.70 | -0.06% | 585,925 |
| Feb 25, 2026 | 82.40 | 82.78 | 82.27 | 82.75 | 82.75 | 1.07% | 373,089 |
| Feb 24, 2026 | 81.47 | 82.02 | 81.38 | 81.87 | 81.87 | 0.17% | 722,924 |
| Feb 23, 2026 | 82.00 | 82.20 | 81.49 | 81.73 | 81.73 | -0.39% | 349,098 |
| Feb 20, 2026 | 81.25 | 82.11 | 81.25 | 82.05 | 82.05 | 0.79% | 395,559 |
| Feb 19, 2026 | 80.90 | 81.41 | 80.78 | 81.41 | 81.41 | -0.07% | 316,565 |
| Feb 18, 2026 | 81.44 | 81.88 | 81.28 | 81.47 | 81.47 | 0.09% | 394,102 |
| Feb 17, 2026 | 80.68 | 81.48 | 80.39 | 81.40 | 81.40 | 0.12% | 490,598 |
| Feb 13, 2026 | 81.07 | 81.45 | 80.70 | 81.30 | 81.30 | 0.23% | 674,711 |
| Feb 12, 2026 | 81.88 | 81.96 | 80.90 | 81.11 | 81.11 | -0.86% | 714,842 |
| Feb 11, 2026 | 81.67 | 81.94 | 81.22 | 81.81 | 81.81 | 0.63% | 441,518 |
| Feb 10, 2026 | 81.48 | 81.50 | 81.19 | 81.30 | 81.30 | 0.14% | 387,801 |
| Feb 9, 2026 | 80.49 | 81.28 | 80.41 | 81.19 | 81.19 | 1.49% | 910,878 |
| Feb 6, 2026 | 79.34 | 80.02 | 79.34 | 80.00 | 80.00 | 2.45% | 1,069,394 |
| Feb 5, 2026 | 78.32 | 78.68 | 78.06 | 78.09 | 78.09 | -1.24% | 500,910 |
| Feb 4, 2026 | 79.59 | 79.73 | 78.71 | 79.07 | 79.07 | 0.22% | 1,163,093 |
| Feb 3, 2026 | 78.75 | 79.09 | 78.26 | 78.90 | 78.90 | -0.25% | 632,410 |
| Feb 2, 2026 | 78.74 | 79.19 | 78.73 | 79.10 | 79.10 | 0.67% | 459,393 |
| Jan 30, 2026 | 79.09 | 79.20 | 78.30 | 78.57 | 78.57 | -1.01% | 1,435,802 |
| Jan 29, 2026 | 79.49 | 79.59 | 78.52 | 79.37 | 79.37 | 0.84% | 454,762 |
| Jan 28, 2026 | 78.90 | 78.99 | 78.38 | 78.71 | 78.71 | -1.09% | 332,012 |
| Jan 27, 2026 | 79.10 | 79.73 | 79.10 | 79.58 | 79.58 | 1.61% | 423,756 |
| Jan 26, 2026 | 78.37 | 78.56 | 78.27 | 78.32 | 78.32 | 0.49% | 253,721 |
| Jan 23, 2026 | 77.34 | 77.95 | 77.18 | 77.94 | 77.94 | 0.53% | 371,033 |
| Jan 22, 2026 | 77.57 | 77.74 | 77.36 | 77.53 | 77.53 | 0.41% | 327,956 |
| Jan 21, 2026 | 76.70 | 77.45 | 76.35 | 77.21 | 77.21 | 0.93% | 481,147 |
| Jan 20, 2026 | 76.55 | 77.02 | 76.37 | 76.50 | 76.50 | -1.67% | 367,404 |
| Jan 16, 2026 | 77.67 | 77.80 | 77.37 | 77.80 | 77.80 | 0.31% | 361,077 |
| Jan 15, 2026 | 77.78 | 77.79 | 77.48 | 77.56 | 77.56 | 0.05% | 303,853 |
| Jan 14, 2026 | 77.42 | 77.58 | 77.26 | 77.52 | 77.52 | 0.44% | 254,451 |
| Jan 13, 2026 | 77.43 | 77.43 | 76.96 | 77.18 | 77.18 | -0.41% | 220,988 |
| Jan 12, 2026 | 77.37 | 77.53 | 77.33 | 77.50 | 77.50 | 0.52% | 267,021 |
| Jan 9, 2026 | 76.84 | 77.16 | 76.75 | 77.10 | 77.10 | 0.80% | 272,562 |
| Jan 8, 2026 | 76.25 | 76.51 | 76.22 | 76.49 | 76.49 | 0.04% | 381,977 |
| Jan 7, 2026 | 76.72 | 76.72 | 76.43 | 76.46 | 76.46 | -0.43% | 447,976 |
| Jan 6, 2026 | 76.80 | 76.95 | 76.66 | 76.79 | 76.79 | 0.20% | 443,207 |
| Jan 5, 2026 | 75.96 | 76.64 | 75.93 | 76.64 | 76.64 | 1.05% | 509,175 |
| Jan 2, 2026 | 75.81 | 75.85 | 75.40 | 75.84 | 75.84 | 1.28% | 907,061 |
| Dec 31, 2025 | 75.26 | 75.26 | 74.82 | 74.88 | 74.88 | -0.60% | 7,928,373 |
| Dec 30, 2025 | 75.47 | 75.56 | 75.32 | 75.33 | 75.33 | 0.33% | 250,171 |
| Dec 29, 2025 | 75.02 | 75.23 | 74.96 | 75.08 | 75.08 | -0.37% | 238,837 |
| Dec 26, 2025 | 75.24 | 75.40 | 75.20 | 75.36 | 75.36 | 0.15% | 361,873 |
| Dec 24, 2025 | 75.22 | 75.29 | 75.12 | 75.25 | 75.25 | 0.09% | 675,102 |
| Dec 23, 2025 | 75.11 | 75.23 | 75.05 | 75.18 | 75.18 | 0.72% | 593,143 |
| Dec 22, 2025 | 74.53 | 74.68 | 74.43 | 74.64 | 74.64 | 0.31% | 331,426 |
| Dec 19, 2025 | 74.42 | 74.72 | 74.36 | 74.41 | 74.41 | 0.50% | 298,563 |
| Dec 18, 2025 | 74.14 | 74.38 | 73.84 | 74.04 | 74.04 | 0.69% | 1,086,182 |
| Dec 17, 2025 | 73.99 | 74.15 | 73.52 | 73.53 | 73.53 | -0.70% | 2,460,698 |
| Dec 16, 2025 | 74.24 | 74.28 | 73.80 | 74.05 | 74.05 | -3.33% | 258,047 |
| Dec 15, 2025 | 76.75 | 76.77 | 76.34 | 76.60 | 74.36 | 0.75% | 276,017 |
| Dec 12, 2025 | 76.46 | 76.55 | 75.77 | 76.03 | 73.81 | -0.59% | 327,620 |
| Dec 11, 2025 | 76.18 | 76.57 | 76.14 | 76.48 | 74.24 | 0.62% | 321,638 |
| Dec 10, 2025 | 75.34 | 76.13 | 75.21 | 76.01 | 73.79 | 1.09% | 427,959 |
| Dec 9, 2025 | 75.35 | 75.52 | 75.15 | 75.19 | 72.99 | -0.15% | 233,346 |
| Dec 8, 2025 | 75.54 | 75.54 | 75.15 | 75.30 | 73.10 | -0.24% | 239,444 |
| Dec 5, 2025 | 75.81 | 75.89 | 75.40 | 75.48 | 73.27 | -0.19% | 311,820 |
| Dec 4, 2025 | 75.84 | 75.90 | 75.47 | 75.62 | 73.41 | 0.23% | 254,620 |
| Dec 3, 2025 | 75.05 | 75.47 | 75.05 | 75.45 | 73.24 | 0.63% | 861,129 |