JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
68.63
+0.08 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.68 | 68.81 | 68.56 | 68.63 | 68.63 | 0.11% | 4,692 |
| Dec 4, 2025 | 68.82 | 68.82 | 68.48 | 68.55 | 68.55 | -0.13% | 7,676 |
| Dec 3, 2025 | 68.34 | 68.68 | 68.34 | 68.65 | 68.64 | 0.58% | 3,769 |
| Dec 2, 2025 | 68.31 | 68.31 | 68.05 | 68.25 | 68.25 | 0.27% | 4,981 |
| Dec 1, 2025 | 68.22 | 68.36 | 68.06 | 68.06 | 68.06 | -0.53% | 4,322 |
| Nov 28, 2025 | 68.12 | 68.44 | 68.12 | 68.42 | 68.42 | 0.16% | 9,141 |
| Nov 26, 2025 | 67.94 | 68.38 | 67.90 | 68.32 | 68.32 | 0.94% | 4,342 |
| Nov 25, 2025 | 67.12 | 67.72 | 67.12 | 67.68 | 67.68 | 0.98% | 15,482 |
| Nov 24, 2025 | 66.71 | 67.02 | 66.66 | 67.02 | 67.02 | 0.18% | 9,734 |
| Nov 21, 2025 | 66.42 | 67.04 | 66.41 | 66.90 | 66.90 | 1.59% | 17,597 |
| Nov 20, 2025 | 66.99 | 66.99 | 65.86 | 65.86 | 65.86 | -1.21% | 9,226 |
| Nov 19, 2025 | 66.80 | 67.08 | 66.49 | 66.66 | 66.66 | -0.48% | 23,098 |
| Nov 18, 2025 | 66.80 | 67.09 | 66.69 | 66.98 | 66.98 | -0.95% | 5,909 |
| Nov 17, 2025 | 68.04 | 68.16 | 67.49 | 67.62 | 67.62 | -0.91% | 8,003 |
| Nov 14, 2025 | 67.99 | 68.36 | 67.99 | 68.24 | 68.24 | 0.23% | 6,834 |
| Nov 13, 2025 | 68.66 | 68.66 | 68.06 | 68.09 | 68.09 | -0.94% | 11,733 |
| Nov 12, 2025 | 68.55 | 68.82 | 68.55 | 68.74 | 68.74 | 0.56% | 3,841 |
| Nov 11, 2025 | 68.25 | 68.40 | 68.25 | 68.35 | 68.35 | 0.46% | 5,002 |
| Nov 10, 2025 | 67.83 | 68.10 | 67.73 | 68.04 | 68.04 | 1.09% | 11,009 |
| Nov 7, 2025 | 66.80 | 67.31 | 66.78 | 67.31 | 67.31 | 0.35% | 6,578 |
| Nov 6, 2025 | 67.13 | 67.18 | 66.87 | 67.07 | 67.07 | 0.02% | 12,029 |
| Nov 5, 2025 | 66.74 | 67.15 | 66.74 | 67.06 | 67.06 | 0.58% | 9,199 |
| Nov 4, 2025 | 66.69 | 66.99 | 66.64 | 66.67 | 66.67 | -0.98% | 8,345 |
| Nov 3, 2025 | 67.40 | 67.40 | 67.13 | 67.33 | 67.33 | 0.10% | 3,382 |
| Oct 31, 2025 | 67.21 | 67.31 | 67.12 | 67.27 | 67.27 | -0.14% | 9,384 |
| Oct 30, 2025 | 67.44 | 67.58 | 67.37 | 67.37 | 67.36 | -0.14% | 3,761 |
| Oct 29, 2025 | 67.84 | 67.94 | 67.30 | 67.46 | 67.46 | -0.68% | 24,323 |
| Oct 28, 2025 | 67.75 | 68.03 | 67.65 | 67.93 | 67.92 | -0.10% | 8,769 |
| Oct 27, 2025 | 68.05 | 68.05 | 67.91 | 67.99 | 67.99 | 0.69% | 4,421 |
| Oct 24, 2025 | 67.49 | 67.60 | 67.49 | 67.52 | 67.52 | 0.17% | 8,434 |
| Oct 23, 2025 | 67.28 | 67.45 | 67.28 | 67.41 | 67.41 | 0.64% | 7,354 |
| Oct 22, 2025 | 66.98 | 67.10 | 66.76 | 66.98 | 66.98 | 0.38% | 8,654 |
| Oct 21, 2025 | 66.77 | 66.86 | 66.70 | 66.73 | 66.73 | -0.76% | 8,377 |
| Oct 20, 2025 | 67.03 | 67.30 | 67.03 | 67.24 | 67.24 | 0.68% | 7,354 |
| Oct 17, 2025 | 66.59 | 66.85 | 66.53 | 66.79 | 66.79 | 0.34% | 6,160 |
| Oct 16, 2025 | 66.66 | 66.74 | 66.35 | 66.57 | 66.57 | 0.57% | 21,697 |
| Oct 15, 2025 | 66.13 | 66.31 | 65.88 | 66.19 | 66.19 | 0.59% | 17,804 |
| Oct 14, 2025 | 65.48 | 65.99 | 65.48 | 65.80 | 65.80 | 0.69% | 23,936 |
| Oct 13, 2025 | 65.46 | 65.62 | 65.33 | 65.35 | 65.35 | 0.60% | 22,884 |
| Oct 10, 2025 | 65.86 | 65.88 | 64.92 | 64.96 | 64.96 | -1.69% | 31,508 |
| Oct 9, 2025 | 66.68 | 66.68 | 66.06 | 66.08 | 66.08 | -0.65% | 52,776 |
| Oct 8, 2025 | 66.66 | 66.66 | 66.42 | 66.51 | 66.51 | 0.11% | 51,982 |
| Oct 7, 2025 | 66.89 | 66.89 | 66.44 | 66.44 | 66.44 | -1.16% | 53,799 |
| Oct 6, 2025 | 67.26 | 67.31 | 67.21 | 67.22 | 67.22 | -0.06% | 5,424 |
| Oct 3, 2025 | 67.17 | 67.37 | 67.17 | 67.26 | 67.26 | 0.64% | 12,859 |
| Oct 2, 2025 | 66.96 | 66.97 | 66.63 | 66.84 | 66.83 | -0.20% | 6,670 |
| Oct 1, 2025 | 66.93 | 67.07 | 66.86 | 66.97 | 66.97 | 0.54% | 16,683 |
| Sep 30, 2025 | 66.37 | 66.68 | 66.37 | 66.61 | 66.61 | 0.24% | 21,549 |
| Sep 29, 2025 | 66.40 | 66.54 | 66.38 | 66.45 | 66.45 | 0.22% | 13,075 |
| Sep 26, 2025 | 66.08 | 66.37 | 66.08 | 66.31 | 66.31 | 0.59% | 231,552 |
| Sep 25, 2025 | 65.96 | 65.99 | 65.70 | 65.92 | 65.92 | -0.65% | 20,695 |
| Sep 24, 2025 | 66.43 | 66.58 | 66.32 | 66.35 | 66.35 | -0.63% | 12,919 |
| Sep 23, 2025 | 66.90 | 67.00 | 66.74 | 66.77 | 66.77 | -0.79% | 3,497 |
| Sep 22, 2025 | 67.09 | 67.30 | 66.99 | 67.30 | 66.87 | 0.35% | 3,423 |
| Sep 19, 2025 | 67.10 | 67.22 | 67.07 | 67.07 | 66.64 | -0.54% | 11,324 |
| Sep 18, 2025 | 67.30 | 67.48 | 67.11 | 67.44 | 67.00 | -0.24% | 13,511 |
| Sep 17, 2025 | 67.73 | 68.18 | 67.58 | 67.60 | 67.16 | -0.53% | 17,290 |
| Sep 16, 2025 | 67.88 | 68.01 | 67.81 | 67.96 | 67.52 | 0.13% | 7,744 |
| Sep 15, 2025 | 67.71 | 67.92 | 67.71 | 67.87 | 67.43 | 0.65% | 8,729 |
| Sep 12, 2025 | 67.42 | 67.51 | 67.32 | 67.43 | 67.00 | -0.51% | 7,705 |
| Sep 11, 2025 | 67.34 | 67.78 | 67.34 | 67.78 | 67.34 | 1.12% | 10,488 |
| Sep 10, 2025 | 67.15 | 67.25 | 67.01 | 67.03 | 66.60 | 0.06% | 7,901 |
| Sep 9, 2025 | 67.05 | 67.05 | 66.95 | 66.99 | 66.55 | -0.30% | 6,197 |
| Sep 8, 2025 | 66.99 | 67.19 | 66.93 | 67.19 | 66.76 | 0.98% | 3,741 |
| Sep 5, 2025 | 66.73 | 66.85 | 66.42 | 66.53 | 66.10 | 0.50% | 11,500 |
| Sep 4, 2025 | 65.91 | 66.39 | 65.88 | 66.20 | 65.77 | 0.54% | 8,368 |
| Sep 3, 2025 | 65.72 | 65.93 | 65.64 | 65.85 | 65.42 | 0.22% | 7,759 |
| Sep 2, 2025 | 65.24 | 65.77 | 65.24 | 65.70 | 65.28 | -0.47% | 9,234 |
| Aug 29, 2025 | 65.84 | 66.02 | 65.82 | 66.01 | 65.58 | -0.37% | 7,575 |
| Aug 28, 2025 | 66.12 | 66.31 | 66.12 | 66.25 | 65.83 | 0.28% | 4,079 |
| Aug 27, 2025 | 65.62 | 66.07 | 65.62 | 66.07 | 65.64 | 0.05% | 51,841 |
| Aug 26, 2025 | 65.99 | 66.15 | 65.96 | 66.04 | 65.61 | -0.09% | 6,356 |
| Aug 25, 2025 | 66.52 | 66.59 | 66.10 | 66.10 | 65.67 | -1.14% | 5,642 |
| Aug 22, 2025 | 66.12 | 66.97 | 66.12 | 66.86 | 66.43 | 1.51% | 7,655 |
| Aug 21, 2025 | 65.96 | 65.96 | 65.86 | 65.87 | 65.45 | -0.52% | 10,324 |
| Aug 20, 2025 | 66.13 | 66.25 | 66.05 | 66.22 | 65.79 | 0.57% | 8,757 |
| Aug 19, 2025 | 66.07 | 66.07 | 65.81 | 65.84 | 65.42 | - | 9,376 |
| Aug 18, 2025 | 65.85 | 65.85 | 65.75 | 65.84 | 65.42 | -0.21% | 62,361 |
| Aug 15, 2025 | 66.06 | 66.09 | 65.97 | 65.98 | 65.55 | 0.39% | 7,019 |
| Aug 14, 2025 | 65.62 | 65.75 | 65.60 | 65.72 | 65.30 | -0.45% | 4,894 |
| Aug 13, 2025 | 66.05 | 66.05 | 65.95 | 66.02 | 65.60 | 0.50% | 5,246 |
| Aug 12, 2025 | 65.31 | 65.73 | 65.31 | 65.69 | 65.27 | 1.02% | 5,114 |
| Aug 11, 2025 | 65.15 | 65.17 | 65.03 | 65.03 | 64.61 | -0.33% | 3,431 |
| Aug 8, 2025 | 65.30 | 65.38 | 65.25 | 65.25 | 64.83 | 0.45% | 3,686 |
| Aug 7, 2025 | 64.92 | 65.02 | 64.81 | 64.96 | 64.54 | 0.39% | 6,314 |
| Aug 6, 2025 | 64.61 | 64.78 | 64.60 | 64.70 | 64.29 | 0.96% | 5,071 |
| Aug 5, 2025 | 64.22 | 64.27 | 64.09 | 64.09 | 63.68 | 0.06% | 5,994 |
| Aug 4, 2025 | 64.05 | 64.10 | 63.95 | 64.05 | 63.64 | 1.25% | 30,817 |
| Aug 1, 2025 | 63.38 | 63.38 | 63.19 | 63.26 | 62.85 | 0.19% | 7,940 |
| Jul 31, 2025 | 63.39 | 63.41 | 63.14 | 63.14 | 62.73 | -0.71% | 9,814 |
| Jul 30, 2025 | 63.93 | 64.04 | 63.55 | 63.59 | 63.18 | -0.68% | 21,680 |
| Jul 29, 2025 | 64.10 | 64.10 | 63.95 | 64.03 | 63.62 | 0.16% | 13,158 |
| Jul 28, 2025 | 64.35 | 64.35 | 63.93 | 63.93 | 63.52 | -1.78% | 5,140 |
| Jul 25, 2025 | 64.87 | 65.09 | 64.87 | 65.09 | 64.67 | -0.11% | 5,165 |
| Jul 24, 2025 | 65.43 | 65.49 | 65.16 | 65.16 | 64.74 | -0.59% | 5,344 |
| Jul 23, 2025 | 65.18 | 65.59 | 65.18 | 65.55 | 65.13 | 1.39% | 6,044 |
| Jul 22, 2025 | 64.31 | 64.71 | 64.28 | 64.65 | 64.23 | 0.70% | 77,557 |
| Jul 21, 2025 | 64.06 | 64.43 | 64.06 | 64.20 | 63.79 | 0.95% | 5,310 |
| Jul 18, 2025 | 63.91 | 63.91 | 63.36 | 63.59 | 63.18 | -0.32% | 7,282 |
| Jul 17, 2025 | 63.47 | 63.80 | 63.47 | 63.80 | 63.38 | 0.23% | 10,922 |