JPMorgan Diversified Return International Equity ETF (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
72.91
-0.23 (-0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
72.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.85 | 73.04 | 72.67 | 72.91 | 72.91 | -0.31% | 4,688 |
| Apr 27, 2026 | 73.37 | 73.55 | 73.13 | 73.13 | 73.13 | -0.47% | 8,138 |
| Apr 24, 2026 | 73.36 | 73.50 | 73.22 | 73.48 | 73.48 | 0.48% | 8,672 |
| Apr 23, 2026 | 73.43 | 73.74 | 72.51 | 73.13 | 73.13 | -0.82% | 7,321 |
| Apr 22, 2026 | 73.77 | 73.78 | 73.57 | 73.73 | 73.73 | 0.64% | 2,887 |
| Apr 21, 2026 | 74.39 | 74.47 | 73.22 | 73.27 | 73.27 | -2.04% | 7,923 |
| Apr 20, 2026 | 74.78 | 74.89 | 74.65 | 74.79 | 74.79 | -0.65% | 9,646 |
| Apr 17, 2026 | 75.27 | 75.71 | 75.27 | 75.28 | 75.28 | 0.97% | 6,203 |
| Apr 16, 2026 | 74.80 | 74.87 | 74.42 | 74.56 | 74.56 | -0.01% | 6,786 |
| Apr 15, 2026 | 74.62 | 74.62 | 74.35 | 74.57 | 74.57 | -0.30% | 8,325 |
| Apr 14, 2026 | 74.65 | 74.83 | 74.56 | 74.79 | 74.79 | 0.74% | 27,544 |
| Apr 13, 2026 | 73.24 | 74.24 | 73.18 | 74.24 | 74.24 | 0.45% | 7,641 |
| Apr 10, 2026 | 74.07 | 74.12 | 73.70 | 73.91 | 73.91 | -0.07% | 7,770 |
| Apr 9, 2026 | 73.51 | 74.24 | 73.40 | 73.96 | 73.96 | -0.51% | 6,285 |
| Apr 8, 2026 | 74.50 | 74.50 | 73.86 | 74.34 | 74.34 | 3.22% | 13,211 |
| Apr 7, 2026 | 71.45 | 72.02 | 70.80 | 72.02 | 72.02 | 0.01% | 127,785 |
| Apr 6, 2026 | 71.68 | 72.01 | 71.64 | 72.01 | 72.01 | 0.59% | 12,535 |
| Apr 2, 2026 | 70.63 | 71.65 | 70.57 | 71.59 | 71.59 | -0.84% | 16,473 |
| Apr 1, 2026 | 72.24 | 72.46 | 71.84 | 72.20 | 72.20 | 1.35% | 20,710 |
| Mar 31, 2026 | 69.99 | 71.24 | 69.73 | 71.24 | 71.24 | 3.35% | 17,254 |
| Mar 30, 2026 | 69.61 | 69.61 | 68.89 | 68.93 | 68.93 | -0.22% | 80,850 |
| Mar 27, 2026 | 69.33 | 69.50 | 68.97 | 69.08 | 69.08 | -0.26% | 3,283 |
| Mar 26, 2026 | 69.95 | 70.21 | 69.26 | 69.26 | 69.26 | -1.81% | 7,559 |
| Mar 25, 2026 | 70.74 | 70.81 | 70.25 | 70.54 | 70.54 | 1.10% | 6,535 |
| Mar 24, 2026 | 69.33 | 70.17 | 69.30 | 69.77 | 69.77 | -0.66% | 8,572 |
| Mar 23, 2026 | 70.10 | 70.82 | 69.65 | 70.23 | 70.05 | 1.85% | 10,065 |
| Mar 20, 2026 | 70.57 | 70.57 | 68.81 | 68.96 | 68.78 | -2.79% | 10,791 |
| Mar 19, 2026 | 69.94 | 71.08 | 69.94 | 70.94 | 70.76 | -0.15% | 7,702 |
| Mar 18, 2026 | 71.65 | 71.83 | 71.05 | 71.05 | 70.86 | -1.39% | 17,005 |
| Mar 17, 2026 | 72.22 | 72.39 | 71.92 | 72.05 | 71.86 | 0.60% | 6,270 |
| Mar 16, 2026 | 71.31 | 71.79 | 71.28 | 71.62 | 71.44 | 1.76% | 4,363 |
| Mar 13, 2026 | 71.28 | 71.51 | 70.34 | 70.38 | 70.20 | -0.86% | 7,282 |
| Mar 12, 2026 | 71.49 | 71.49 | 70.93 | 70.99 | 70.81 | -1.80% | 13,644 |
| Mar 11, 2026 | 72.03 | 72.46 | 71.73 | 72.29 | 72.10 | -0.11% | 31,743 |
| Mar 10, 2026 | 72.57 | 73.44 | 72.25 | 72.37 | 72.18 | 0.42% | 42,554 |
| Mar 9, 2026 | 70.83 | 72.36 | 70.34 | 72.07 | 71.89 | 0.33% | 30,958 |
| Mar 6, 2026 | 71.07 | 72.03 | 70.91 | 71.83 | 71.65 | -0.51% | 16,722 |
| Mar 5, 2026 | 72.56 | 72.77 | 71.55 | 72.20 | 72.01 | -1.89% | 25,915 |
| Mar 4, 2026 | 73.07 | 73.61 | 72.86 | 73.59 | 73.40 | 0.42% | 23,171 |
| Mar 3, 2026 | 72.59 | 73.60 | 71.69 | 73.28 | 73.09 | -3.04% | 45,433 |
| Mar 2, 2026 | 75.21 | 75.77 | 75.21 | 75.57 | 75.38 | -1.58% | 15,848 |
| Feb 27, 2026 | 76.85 | 77.08 | 76.77 | 76.79 | 76.59 | -0.10% | 5,760 |
| Feb 26, 2026 | 76.99 | 76.99 | 76.45 | 76.87 | 76.67 | -0.14% | 9,473 |
| Feb 25, 2026 | 76.70 | 77.01 | 76.61 | 76.97 | 76.78 | 1.10% | 10,558 |
| Feb 24, 2026 | 75.90 | 76.28 | 75.87 | 76.14 | 75.94 | 0.23% | 7,640 |
| Feb 23, 2026 | 76.22 | 76.27 | 75.82 | 75.97 | 75.77 | -0.14% | 8,384 |
| Feb 20, 2026 | 75.40 | 76.09 | 75.40 | 76.07 | 75.88 | 1.07% | 27,276 |
| Feb 19, 2026 | 74.96 | 75.29 | 74.86 | 75.27 | 75.08 | 0.08% | 18,729 |
| Feb 18, 2026 | 75.26 | 75.56 | 75.18 | 75.21 | 75.02 | 0.08% | 4,332 |
| Feb 17, 2026 | 74.83 | 75.32 | 74.49 | 75.15 | 74.96 | -0.40% | 8,250 |
| Feb 13, 2026 | 75.08 | 75.52 | 74.97 | 75.45 | 75.26 | 0.18% | 9,557 |
| Feb 12, 2026 | 75.80 | 75.84 | 75.14 | 75.32 | 75.12 | -0.49% | 11,302 |
| Feb 11, 2026 | 75.41 | 75.75 | 75.09 | 75.69 | 75.50 | 1.43% | 9,433 |
| Feb 10, 2026 | 74.81 | 74.86 | 74.62 | 74.62 | 74.43 | 0.36% | 35,197 |
| Feb 9, 2026 | 73.82 | 74.39 | 73.82 | 74.35 | 74.16 | 1.21% | 16,497 |
| Feb 6, 2026 | 72.84 | 73.53 | 72.84 | 73.46 | 73.27 | 1.86% | 22,520 |
| Feb 5, 2026 | 72.22 | 72.55 | 72.12 | 72.12 | 71.93 | -0.94% | 18,299 |
| Feb 4, 2026 | 73.34 | 73.38 | 72.75 | 72.80 | 72.61 | 0.53% | 8,277 |
| Feb 3, 2026 | 71.95 | 72.42 | 71.85 | 72.42 | 72.23 | 0.77% | 18,810 |
| Feb 2, 2026 | 71.78 | 71.96 | 71.67 | 71.86 | 71.68 | 0.11% | 23,906 |
| Jan 30, 2026 | 72.24 | 72.24 | 71.45 | 71.78 | 71.60 | -1.17% | 23,031 |
| Jan 29, 2026 | 72.76 | 72.98 | 71.78 | 72.63 | 72.44 | 0.78% | 19,545 |
| Jan 28, 2026 | 72.14 | 72.26 | 71.86 | 72.07 | 71.89 | -0.70% | 18,299 |
| Jan 27, 2026 | 72.11 | 72.61 | 72.11 | 72.58 | 72.39 | 1.55% | 62,361 |
| Jan 26, 2026 | 71.64 | 71.81 | 71.47 | 71.47 | 71.29 | 0.31% | 5,665 |
| Jan 23, 2026 | 70.55 | 71.25 | 70.48 | 71.25 | 71.07 | 0.71% | 10,796 |
| Jan 22, 2026 | 70.57 | 70.98 | 70.49 | 70.75 | 70.57 | 0.58% | 26,699 |
| Jan 21, 2026 | 70.10 | 70.44 | 69.84 | 70.34 | 70.16 | 1.16% | 10,360 |
| Jan 20, 2026 | 69.72 | 69.92 | 69.53 | 69.53 | 69.35 | -0.64% | 12,180 |
| Jan 16, 2026 | 70.02 | 70.04 | 69.81 | 69.98 | 69.80 | 0.07% | 5,526 |
| Jan 15, 2026 | 70.14 | 70.19 | 69.93 | 69.93 | 69.75 | -0.06% | 7,258 |
| Jan 14, 2026 | 69.82 | 70.03 | 69.82 | 69.98 | 69.80 | 0.80% | 8,529 |
| Jan 13, 2026 | 69.76 | 69.76 | 69.37 | 69.42 | 69.24 | -0.87% | 5,813 |
| Jan 12, 2026 | 69.89 | 70.04 | 69.89 | 70.03 | 69.85 | 0.44% | 15,734 |
| Jan 9, 2026 | 69.59 | 69.74 | 69.51 | 69.72 | 69.54 | 0.64% | 19,886 |
| Jan 8, 2026 | 69.06 | 69.38 | 69.06 | 69.28 | 69.10 | 0.14% | 72,795 |
| Jan 7, 2026 | 69.25 | 69.28 | 69.11 | 69.18 | 69.00 | -0.34% | 336,391 |
| Jan 6, 2026 | 69.33 | 69.49 | 69.30 | 69.42 | 69.24 | 0.38% | 84,844 |
| Jan 5, 2026 | 68.66 | 69.20 | 68.63 | 69.16 | 68.98 | 0.80% | 7,327 |
| Jan 2, 2026 | 68.57 | 68.62 | 68.38 | 68.61 | 68.43 | 0.69% | 5,617 |
| Dec 31, 2025 | 68.40 | 68.40 | 68.08 | 68.14 | 67.97 | -0.62% | 3,681 |
| Dec 30, 2025 | 68.62 | 68.69 | 68.56 | 68.57 | 68.39 | 0.20% | 10,467 |
| Dec 29, 2025 | 68.44 | 68.50 | 68.37 | 68.43 | 68.25 | -0.20% | 5,735 |
| Dec 26, 2025 | 68.55 | 68.57 | 68.40 | 68.57 | 68.39 | 0.26% | 14,457 |
| Dec 24, 2025 | 68.38 | 68.47 | 68.38 | 68.39 | 68.21 | 0.26% | 10,997 |
| Dec 23, 2025 | 68.18 | 68.28 | 68.18 | 68.21 | 68.03 | -1.76% | 20,742 |
| Dec 22, 2025 | 69.22 | 69.44 | 69.22 | 69.43 | 67.72 | 0.29% | 3,939 |
| Dec 19, 2025 | 69.17 | 69.44 | 69.17 | 69.23 | 67.52 | 0.41% | 11,267 |
| Dec 18, 2025 | 69.14 | 69.31 | 68.95 | 68.95 | 67.25 | 0.48% | 7,541 |
| Dec 17, 2025 | 68.95 | 69.11 | 68.62 | 68.62 | 66.93 | -0.54% | 27,629 |
| Dec 16, 2025 | 69.17 | 69.27 | 68.93 | 68.99 | 67.29 | -0.50% | 4,843 |
| Dec 15, 2025 | 69.54 | 69.54 | 69.19 | 69.34 | 67.63 | 0.74% | 3,507 |
| Dec 12, 2025 | 69.17 | 69.17 | 68.64 | 68.83 | 67.13 | -0.45% | 4,888 |
| Dec 11, 2025 | 68.93 | 69.27 | 68.93 | 69.14 | 67.43 | 0.33% | 11,226 |
| Dec 10, 2025 | 68.38 | 69.02 | 68.38 | 68.91 | 67.21 | 1.01% | 8,119 |
| Dec 9, 2025 | 68.37 | 68.44 | 68.22 | 68.22 | 66.54 | -0.04% | 10,547 |
| Dec 8, 2025 | 68.52 | 68.56 | 68.22 | 68.25 | 66.57 | -0.55% | 7,066 |
| Dec 5, 2025 | 68.68 | 68.81 | 68.56 | 68.63 | 66.94 | 0.11% | 4,692 |
| Dec 4, 2025 | 68.82 | 68.82 | 68.48 | 68.55 | 66.86 | -0.13% | 7,676 |
| Dec 3, 2025 | 68.34 | 68.68 | 68.34 | 68.65 | 66.95 | 0.58% | 3,769 |