JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
71.14
-0.69 (-0.96%)
Mar 9, 2026, 2:42 PM EDT - Market open
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.83 | 71.38 | 70.34 | 71.13 | - | -0.97% | 18,036 |
| Mar 6, 2026 | 71.07 | 72.03 | 70.91 | 71.83 | 71.83 | -0.51% | 16,722 |
| Mar 5, 2026 | 72.56 | 72.77 | 71.55 | 72.20 | 72.20 | -1.89% | 25,915 |
| Mar 4, 2026 | 73.07 | 73.61 | 72.86 | 73.59 | 73.59 | 0.42% | 23,171 |
| Mar 3, 2026 | 72.59 | 73.60 | 71.69 | 73.28 | 73.28 | -3.04% | 45,433 |
| Mar 2, 2026 | 75.21 | 75.77 | 75.21 | 75.57 | 75.57 | -1.58% | 15,848 |
| Feb 27, 2026 | 76.85 | 77.08 | 76.77 | 76.79 | 76.79 | -0.10% | 5,752 |
| Feb 26, 2026 | 76.99 | 76.99 | 76.45 | 76.87 | 76.87 | -0.14% | 9,473 |
| Feb 25, 2026 | 76.70 | 77.01 | 76.61 | 76.97 | 76.97 | 1.10% | 10,558 |
| Feb 24, 2026 | 75.90 | 76.28 | 75.87 | 76.14 | 76.14 | 0.23% | 7,640 |
| Feb 23, 2026 | 76.22 | 76.27 | 75.82 | 75.97 | 75.97 | -0.14% | 8,384 |
| Feb 20, 2026 | 75.40 | 76.09 | 75.40 | 76.07 | 76.07 | 1.07% | 27,276 |
| Feb 19, 2026 | 74.96 | 75.29 | 74.86 | 75.27 | 75.27 | 0.08% | 18,729 |
| Feb 18, 2026 | 75.26 | 75.56 | 75.18 | 75.21 | 75.21 | 0.08% | 4,331 |
| Feb 17, 2026 | 74.83 | 75.32 | 74.49 | 75.15 | 75.15 | -0.40% | 8,250 |
| Feb 13, 2026 | 75.08 | 75.52 | 74.97 | 75.45 | 75.45 | 0.18% | 9,557 |
| Feb 12, 2026 | 75.80 | 75.84 | 75.14 | 75.32 | 75.32 | -0.49% | 11,302 |
| Feb 11, 2026 | 75.41 | 75.75 | 75.09 | 75.69 | 75.69 | 1.43% | 9,433 |
| Feb 10, 2026 | 74.81 | 74.86 | 74.62 | 74.62 | 74.62 | 0.36% | 35,197 |
| Feb 9, 2026 | 73.82 | 74.39 | 73.82 | 74.35 | 74.35 | 1.21% | 16,497 |
| Feb 6, 2026 | 72.84 | 73.53 | 72.84 | 73.46 | 73.46 | 1.86% | 22,520 |
| Feb 5, 2026 | 72.22 | 72.55 | 72.12 | 72.12 | 72.12 | -0.94% | 18,299 |
| Feb 4, 2026 | 73.34 | 73.38 | 72.75 | 72.80 | 72.80 | 0.53% | 8,277 |
| Feb 3, 2026 | 71.95 | 72.42 | 71.85 | 72.42 | 72.42 | 0.77% | 18,810 |
| Feb 2, 2026 | 71.78 | 71.96 | 71.67 | 71.86 | 71.86 | 0.11% | 23,906 |
| Jan 30, 2026 | 72.24 | 72.24 | 71.45 | 71.78 | 71.78 | -1.17% | 23,031 |
| Jan 29, 2026 | 72.76 | 72.98 | 71.78 | 72.63 | 72.63 | 0.78% | 19,545 |
| Jan 28, 2026 | 72.14 | 72.26 | 71.86 | 72.07 | 72.07 | -0.70% | 18,247 |
| Jan 27, 2026 | 72.11 | 72.61 | 72.11 | 72.58 | 72.58 | 1.55% | 62,361 |
| Jan 26, 2026 | 71.64 | 71.81 | 71.47 | 71.47 | 71.47 | 0.31% | 5,646 |
| Jan 23, 2026 | 70.55 | 71.25 | 70.48 | 71.25 | 71.25 | 0.71% | 10,796 |
| Jan 22, 2026 | 70.57 | 70.98 | 70.49 | 70.75 | 70.75 | 0.58% | 26,699 |
| Jan 21, 2026 | 70.10 | 70.44 | 69.84 | 70.34 | 70.34 | 1.16% | 10,360 |
| Jan 20, 2026 | 69.72 | 69.92 | 69.53 | 69.53 | 69.53 | -0.64% | 12,180 |
| Jan 16, 2026 | 70.02 | 70.04 | 69.81 | 69.98 | 69.98 | 0.07% | 5,526 |
| Jan 15, 2026 | 70.14 | 70.19 | 69.93 | 69.93 | 69.93 | -0.06% | 7,258 |
| Jan 14, 2026 | 69.82 | 70.03 | 69.82 | 69.98 | 69.98 | 0.80% | 8,529 |
| Jan 13, 2026 | 69.76 | 69.76 | 69.37 | 69.42 | 69.42 | -0.87% | 5,813 |
| Jan 12, 2026 | 69.89 | 70.04 | 69.89 | 70.03 | 70.03 | 0.44% | 15,734 |
| Jan 9, 2026 | 69.59 | 69.74 | 69.51 | 69.72 | 69.72 | 0.64% | 19,886 |
| Jan 8, 2026 | 69.06 | 69.38 | 69.06 | 69.28 | 69.28 | 0.14% | 72,795 |
| Jan 7, 2026 | 69.25 | 69.28 | 69.11 | 69.18 | 69.18 | -0.34% | 336,391 |
| Jan 6, 2026 | 69.33 | 69.49 | 69.30 | 69.42 | 69.42 | 0.38% | 84,843 |
| Jan 5, 2026 | 68.66 | 69.20 | 68.63 | 69.16 | 69.16 | 0.80% | 7,327 |
| Jan 2, 2026 | 68.57 | 68.62 | 68.38 | 68.61 | 68.61 | 0.69% | 5,617 |
| Dec 31, 2025 | 68.40 | 68.40 | 68.08 | 68.14 | 68.14 | -0.62% | 3,680 |
| Dec 30, 2025 | 68.62 | 68.69 | 68.56 | 68.57 | 68.57 | 0.20% | 10,467 |
| Dec 29, 2025 | 68.44 | 68.50 | 68.37 | 68.43 | 68.43 | -0.20% | 5,735 |
| Dec 26, 2025 | 68.55 | 68.57 | 68.40 | 68.57 | 68.57 | 0.26% | 14,457 |
| Dec 24, 2025 | 68.38 | 68.47 | 68.38 | 68.39 | 68.39 | 0.26% | 10,997 |
| Dec 23, 2025 | 68.18 | 68.28 | 68.18 | 68.21 | 68.21 | -1.76% | 20,742 |
| Dec 22, 2025 | 69.22 | 69.44 | 69.22 | 69.43 | 67.89 | 0.29% | 3,939 |
| Dec 19, 2025 | 69.17 | 69.44 | 69.17 | 69.23 | 67.70 | 0.41% | 11,267 |
| Dec 18, 2025 | 69.14 | 69.31 | 68.95 | 68.95 | 67.42 | 0.48% | 7,541 |
| Dec 17, 2025 | 68.95 | 69.11 | 68.62 | 68.62 | 67.10 | -0.54% | 27,629 |
| Dec 16, 2025 | 69.17 | 69.27 | 68.93 | 68.99 | 67.46 | -0.50% | 4,843 |
| Dec 15, 2025 | 69.54 | 69.54 | 69.19 | 69.34 | 67.80 | 0.74% | 3,507 |
| Dec 12, 2025 | 69.17 | 69.17 | 68.64 | 68.83 | 67.30 | -0.45% | 4,888 |
| Dec 11, 2025 | 68.93 | 69.27 | 68.93 | 69.14 | 67.61 | 0.33% | 11,226 |
| Dec 10, 2025 | 68.38 | 69.02 | 68.38 | 68.91 | 67.38 | 1.01% | 8,119 |
| Dec 9, 2025 | 68.37 | 68.44 | 68.22 | 68.22 | 66.71 | -0.04% | 10,547 |
| Dec 8, 2025 | 68.52 | 68.56 | 68.22 | 68.25 | 66.74 | -0.55% | 7,066 |
| Dec 5, 2025 | 68.68 | 68.81 | 68.56 | 68.63 | 67.11 | 0.11% | 4,692 |
| Dec 4, 2025 | 68.82 | 68.82 | 68.48 | 68.55 | 67.04 | -0.13% | 7,676 |
| Dec 3, 2025 | 68.34 | 68.68 | 68.34 | 68.65 | 67.12 | 0.58% | 3,769 |
| Dec 2, 2025 | 68.31 | 68.31 | 68.05 | 68.25 | 66.74 | 0.27% | 4,981 |
| Dec 1, 2025 | 68.22 | 68.36 | 68.06 | 68.06 | 66.56 | -0.53% | 4,322 |
| Nov 28, 2025 | 68.12 | 68.44 | 68.12 | 68.42 | 66.91 | 0.16% | 9,143 |
| Nov 26, 2025 | 67.94 | 68.38 | 67.90 | 68.32 | 66.80 | 0.94% | 4,342 |
| Nov 25, 2025 | 67.12 | 67.72 | 67.12 | 67.68 | 66.18 | 0.98% | 15,482 |
| Nov 24, 2025 | 66.71 | 67.02 | 66.66 | 67.02 | 65.54 | 0.18% | 9,734 |
| Nov 21, 2025 | 66.42 | 67.04 | 66.41 | 66.90 | 65.42 | 1.59% | 17,597 |
| Nov 20, 2025 | 66.99 | 66.99 | 65.86 | 65.86 | 64.40 | -1.21% | 9,226 |
| Nov 19, 2025 | 66.80 | 67.08 | 66.49 | 66.66 | 65.18 | -0.48% | 23,098 |
| Nov 18, 2025 | 66.80 | 67.09 | 66.69 | 66.98 | 65.50 | -0.95% | 5,909 |
| Nov 17, 2025 | 68.04 | 68.16 | 67.49 | 67.62 | 66.12 | -0.91% | 8,003 |
| Nov 14, 2025 | 67.99 | 68.36 | 67.99 | 68.24 | 66.73 | 0.23% | 6,834 |
| Nov 13, 2025 | 68.66 | 68.66 | 68.06 | 68.09 | 66.58 | -0.94% | 11,733 |
| Nov 12, 2025 | 68.55 | 68.82 | 68.55 | 68.74 | 67.21 | 0.56% | 3,841 |
| Nov 11, 2025 | 68.25 | 68.40 | 68.25 | 68.35 | 66.84 | 0.46% | 5,002 |
| Nov 10, 2025 | 67.83 | 68.10 | 67.73 | 68.04 | 66.53 | 1.09% | 11,009 |
| Nov 7, 2025 | 66.80 | 67.31 | 66.78 | 67.31 | 65.81 | 0.35% | 6,578 |
| Nov 6, 2025 | 67.13 | 67.18 | 66.87 | 67.07 | 65.59 | 0.02% | 12,029 |
| Nov 5, 2025 | 66.74 | 67.15 | 66.74 | 67.06 | 65.58 | 0.58% | 9,199 |
| Nov 4, 2025 | 66.69 | 66.99 | 66.64 | 66.67 | 65.19 | -0.98% | 8,345 |
| Nov 3, 2025 | 67.40 | 67.40 | 67.13 | 67.33 | 65.84 | 0.10% | 3,382 |
| Oct 31, 2025 | 67.21 | 67.31 | 67.12 | 67.27 | 65.78 | -0.14% | 9,384 |
| Oct 30, 2025 | 67.44 | 67.58 | 67.37 | 67.37 | 65.87 | -0.14% | 3,761 |
| Oct 29, 2025 | 67.84 | 67.94 | 67.30 | 67.46 | 65.97 | -0.68% | 24,323 |
| Oct 28, 2025 | 67.75 | 68.03 | 67.65 | 67.93 | 66.42 | -0.10% | 8,769 |
| Oct 27, 2025 | 68.05 | 68.05 | 67.91 | 67.99 | 66.48 | 0.69% | 4,421 |
| Oct 24, 2025 | 67.49 | 67.60 | 67.49 | 67.52 | 66.03 | 0.17% | 8,434 |
| Oct 23, 2025 | 67.28 | 67.45 | 67.28 | 67.41 | 65.92 | 0.64% | 7,354 |
| Oct 22, 2025 | 66.98 | 67.10 | 66.76 | 66.98 | 65.49 | 0.38% | 8,654 |
| Oct 21, 2025 | 66.77 | 66.86 | 66.70 | 66.73 | 65.25 | -0.76% | 8,377 |
| Oct 20, 2025 | 67.03 | 67.30 | 67.03 | 67.24 | 65.75 | 0.68% | 7,354 |
| Oct 17, 2025 | 66.59 | 66.85 | 66.53 | 66.79 | 65.31 | 0.34% | 6,160 |
| Oct 16, 2025 | 66.66 | 66.74 | 66.35 | 66.57 | 65.09 | 0.57% | 21,697 |
| Oct 15, 2025 | 66.13 | 66.31 | 65.88 | 66.19 | 64.72 | 0.59% | 17,804 |
| Oct 14, 2025 | 65.48 | 65.99 | 65.48 | 65.80 | 64.34 | 0.69% | 23,936 |