Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

JPIN Historical Prices

JPMorgan Diversified Return International Equity ETF · daily open, high, low, close & volume

Trading days
250
Period high
77.94
Period low
65.86
Period change
+8.49%
DateOpenHighLowCloseChangeVolume
Nov 11, 202674.2974.5774.0874.57+0.03%6,707
Nov 10, 202674.6274.7874.1074.55-0.62%12,482
Nov 9, 202674.5275.3074.4275.01+2.13%22,235
Nov 6, 202673.0173.8072.9973.44-1.26%15,966
Nov 5, 202675.9575.9574.3874.38-1.91%10,460
Nov 4, 202675.3375.8775.3275.83+2.59%18,155
Nov 3, 202674.4974.5173.9173.92-0.70%4,339
Nov 2, 202674.4074.6774.3374.44+0.72%13,734
Oct 30, 202674.1774.3173.7073.91-0.43%21,030
Oct 29, 202674.1574.2674.1074.23+0.34%6,820
Oct 28, 202674.0474.0773.8073.98-0.36%6,704
Oct 27, 202674.1174.2874.1174.25+0.04%5,567
Oct 26, 202674.4274.4274.2074.22+0.34%5,729
Oct 23, 202673.8574.1173.6473.97-0.32%7,011
Oct 22, 202674.1974.3074.0474.21-0.28%6,228
Oct 21, 202674.5174.5374.1374.41+0.03%6,321
Oct 20, 202674.2174.6374.2174.39+0.74%11,277
Oct 19, 202674.1274.1673.8373.84-0.19%7,632
Oct 16, 202674.3874.5073.8973.98+0.08%3,472
Oct 15, 202673.4473.9173.3973.91+1.25%8,871
Oct 14, 202673.1473.1472.8873.01-0.70%4,851
Oct 13, 202673.4373.6673.4373.52+0.61%1,797
Oct 12, 202673.0973.2073.0573.08-0.33%2,817
Oct 9, 202673.0973.3273.0173.32+0.61%5,895
Oct 8, 202672.6472.9472.4172.88-0.12%13,863
Oct 7, 202672.8473.0072.7972.96-0.40%3,956
Oct 6, 202673.8173.8873.2573.25-0.48%230,950
Oct 5, 202673.3573.7573.2573.60-0.12%6,114
Oct 2, 202673.4173.6973.3373.69+0.93%6,775
Oct 1, 202673.2673.3372.6973.01-1.08%13,748
Sep 30, 202674.3874.3873.7973.81-0.24%42,684
Sep 29, 202674.1774.1773.5373.99-0.90%5,359
Sep 28, 202674.6574.9874.4074.66-0.37%12,955
Sep 25, 202674.7674.9874.4874.94+0.78%12,000
Sep 24, 202674.5374.5374.1174.36-0.30%13,357
Sep 23, 202675.0475.0474.4774.58-1.62%261,688
Sep 22, 202675.7475.9675.4875.81-0.33%5,200
Sep 21, 202675.9976.0975.7076.06+0.69%3,306
Sep 18, 202675.5975.5975.2175.54-1.34%5,208
Sep 17, 202676.6776.6976.5076.56+1.12%2,914
Sep 16, 202676.3176.4475.4375.71-0.49%11,861
Sep 15, 202676.1476.1575.9376.08-0.56%4,166
Sep 14, 202676.6776.8576.2676.51-0.54%9,341
Sep 11, 202676.9777.0276.8376.93+0.99%3,355
Sep 10, 202676.5876.5876.0776.18-1.01%13,332
Sep 9, 202677.5777.5776.9576.95-0.61%3,362
Sep 8, 202677.9377.9477.4377.43-0.25%7,788
Sep 4, 202677.5677.7377.4877.63-0.06%3,760
Sep 3, 202677.6477.7877.5777.67+1.31%1,169
Sep 2, 202676.6076.6976.6076.67-0.61%2,139
Aug 31, 202677.1677.1976.9577.14+0.02%5,064
Aug 28, 202677.5677.7276.9277.12-0.11%4,571
Aug 27, 202677.1177.2176.9277.21-0.25%9,194
Aug 26, 202677.6577.6577.4077.40-0.51%1,909
Aug 25, 202677.5377.8077.4577.80+0.61%5,053
Aug 24, 202677.1977.4077.1777.32+0.33%5,846
Aug 21, 202677.0677.1776.9777.07+0.84%4,103
Aug 20, 202676.3576.5776.3576.42-0.12%4,595
Aug 19, 202676.4576.6076.3176.52+0.94%5,010
Aug 18, 202676.3876.3875.8175.81-0.79%5,361
Aug 17, 202676.6676.6676.3676.41-0.17%2,117
Aug 14, 202676.8476.9276.4676.54+0.20%8,350
Aug 13, 202676.5476.5776.3976.39-0.17%5,530
Aug 12, 202676.7276.7276.4376.52+0.29%843
Aug 11, 202676.5876.5876.2376.30-0.04%3,131
Aug 10, 202676.3676.4876.3276.33-0.86%4,857
Aug 7, 202677.0577.0576.7777.00+1.15%3,469
Aug 6, 202676.2676.4176.0876.12+0.24%5,513
Aug 5, 202676.1776.1775.9475.94+0.04%7,186
Aug 4, 202675.5375.9175.4875.91+1.06%3,317
Aug 3, 202674.9475.1374.9475.11+0.06%3,106
Jul 31, 202675.0775.1474.6375.07-1.21%5,371
Jul 30, 202675.2576.0775.2275.99+2.27%6,509
Jul 29, 202674.4175.1774.1874.30-0.05%4,827
Jul 28, 202674.0074.4674.0074.34+0.35%5,139
Jul 27, 202674.3274.3373.8374.08+0.52%4,279
Jul 24, 202673.6773.9373.5873.70+0.59%2,246
Jul 23, 202673.6373.6373.1873.26-0.97%3,809
Jul 22, 202674.0674.1873.9873.98+0.29%3,649
Jul 21, 202673.1573.8173.1573.77+0.95%3,159
Jul 20, 202673.4273.4273.0373.07-0.62%6,021
Jul 17, 202673.0273.8473.0273.53+0.05%6,015
Jul 16, 202673.4273.7773.3973.49-0.19%22,064
Jul 15, 202673.4573.7973.2773.63+0.40%3,207
Jul 14, 202673.4273.6673.2673.34+0.78%3,546
Jul 13, 202673.1573.2072.7272.77-0.81%3,459
Jul 10, 202673.3373.5173.0973.36+0.71%4,603
Jul 9, 202672.6673.0072.6572.85+0.05%9,489
Jul 8, 202672.5172.8972.1072.81-0.53%13,455
Jul 7, 202674.0974.1273.2073.20-0.81%69,425
Jul 6, 202673.3973.8673.3373.80+1.02%19,780
Jul 2, 202673.0873.5372.8373.05+1.54%6,017
Jul 1, 202671.6472.0871.6471.94-0.51%15,802
Jun 30, 202672.0372.3172.0372.31-0.26%6,006
Jun 29, 202672.4472.5072.1972.50+0.40%11,826
Jun 26, 202672.0172.5672.0172.21-0.07%5,159
Jun 25, 202672.5072.6672.1672.26+0.65%14,297
Jun 24, 202671.6471.9571.5371.79+0.17%10,451
Jun 23, 202671.4671.9571.4671.67-2.95%15,633
Jun 22, 202673.8273.9673.7873.84-0.65%6,428
Jun 18, 202674.3974.4174.2174.33+0.02%9,667
Jun 17, 202675.1775.4274.2274.32-1.13%17,599
Jun 16, 202675.3975.5475.1675.16-0.01%5,518
Jun 15, 202675.4275.4275.1075.17+0.74%6,241
Jun 12, 202674.4974.8874.3574.62+0.08%12,809
Jun 11, 202673.2274.6172.8974.56+2.85%11,641
Jun 10, 202673.0073.4172.5072.50-0.85%4,189
Jun 9, 202673.6273.8172.3173.12+0.05%9,042
Jun 8, 202673.4673.4673.0273.08+0.53%12,805
Jun 5, 202673.9273.9272.5672.70-2.38%17,641
Jun 4, 202674.2374.5174.1874.47+0.12%5,019
Jun 3, 202674.4474.4574.3874.38-0.74%2,587
Jun 2, 202674.9675.0874.7874.94-0.17%6,559
Jun 1, 202674.8975.3374.6675.07-0.15%6,253
May 29, 202675.2575.4675.1375.18+0.62%8,510
May 28, 202674.2674.8674.1974.72-0.02%7,216
May 27, 202674.9375.0274.6674.74-0.45%7,505
May 26, 202675.1175.2374.8375.07+1.45%12,373
May 22, 202674.2574.3274.0074.00-0.44%4,959
May 21, 202673.6174.5873.6174.33+0.23%5,945
May 20, 202673.2874.2673.2874.16+1.16%2,659
May 19, 202673.2073.7073.2073.31-0.50%4,444
May 18, 202673.4873.6773.0873.67+0.63%9,346
May 15, 202673.2673.5473.1473.21-1.93%12,655
May 14, 202674.9474.9874.6574.65-0.17%7,490
May 13, 202674.2474.7874.2074.78+0.74%5,513
May 12, 202674.2174.2573.7474.23-0.93%9,714
May 11, 202675.0175.1974.8674.92-0.07%11,524
May 8, 202674.8675.0074.7474.98+1.12%6,922
May 7, 202675.2575.2674.1574.15-1.49%5,002
May 6, 202675.0775.2775.0575.27+2.01%5,770
May 5, 202673.5073.9073.4873.79+1.23%6,944
May 4, 202673.4173.4972.6872.89-1.16%8,709
May 1, 202673.8774.1473.7573.75-0.27%4,769
Apr 30, 202673.2873.9473.1373.94+2.43%5,571
Apr 29, 202672.3772.3772.0872.19-0.98%3,964
Apr 28, 202672.8573.0472.6772.91-0.31%4,688
Apr 27, 202673.3773.5573.1373.13-0.47%8,138
Apr 24, 202673.3673.5073.2273.48+0.48%8,673
Apr 23, 202673.4373.7472.5173.13-0.82%7,322
Apr 22, 202673.7773.7873.5773.73+0.64%2,888
Apr 21, 202674.3974.4773.2273.27-2.04%7,923
Apr 20, 202674.7874.8974.6574.79-0.65%9,646
Apr 17, 202675.2775.7175.2775.28+0.97%6,206
Apr 16, 202674.8074.8774.4274.56-0.01%6,788
Apr 15, 202674.6274.6274.3574.57-0.30%8,326
Apr 14, 202674.6574.8374.5674.79+0.74%27,544
Apr 13, 202673.2474.2473.1874.24+0.45%7,642
Apr 10, 202674.0774.1273.6973.91-0.07%7,771
Apr 9, 202673.5174.2473.4073.96-0.51%6,285
Apr 8, 202674.5074.5073.8674.34+3.22%13,212
Apr 7, 202671.4572.0270.8072.02+0.01%127,785
Apr 6, 202671.6872.0171.6472.01+0.59%12,536
Apr 2, 202670.6371.6570.5771.59-0.84%16,473
Apr 1, 202672.2472.4571.8472.20+1.35%20,711
Mar 31, 202669.9971.2469.7371.24+3.35%17,255
Mar 30, 202669.6169.6168.8968.93-0.22%80,850
Mar 27, 202669.3369.5068.9769.08-0.26%3,284
Mar 26, 202669.9570.2169.2669.26-1.81%7,560
Mar 25, 202670.7470.8170.2570.54+1.10%6,536
Mar 24, 202669.3370.1769.3069.77-0.66%8,573
Mar 23, 202670.1070.8269.6570.23+1.85%10,065
Mar 20, 202670.5770.5768.8168.96-2.79%10,792
Mar 19, 202669.9471.0869.9470.94-0.15%7,703
Mar 18, 202671.6571.8371.0571.05-1.39%17,005
Mar 17, 202672.2272.3971.9272.05+0.60%6,271
Mar 16, 202671.3171.7971.2871.62+1.76%4,363
Mar 13, 202671.2871.5170.3470.38-0.86%7,283
Mar 12, 202671.4971.4970.9370.99-1.80%13,645
Mar 11, 202672.0372.4671.7372.29-0.11%31,743
Mar 10, 202672.5773.4472.2572.37+0.42%42,554
Mar 9, 202670.8372.3670.3472.07+0.33%30,959
Mar 6, 202671.0772.0370.9171.83-0.51%16,723
Mar 5, 202672.5672.7771.5572.20-1.89%25,915
Mar 4, 202673.0773.6172.8673.59+0.42%23,171
Mar 3, 202672.5973.6071.6973.28-3.04%45,433
Mar 2, 202675.2175.7775.2175.57-1.58%15,849
Feb 27, 202676.8577.0876.7776.79-0.10%5,761
Feb 26, 202676.9976.9976.4576.87-0.14%9,474
Feb 25, 202676.7077.0176.6176.97+1.09%10,558
Feb 24, 202675.9076.2875.8776.14+0.23%7,640
Feb 23, 202676.2276.2775.8275.97-0.14%8,384
Feb 20, 202675.4076.0975.4076.07+1.07%27,276
Feb 19, 202674.9675.2974.8675.27+0.08%18,729
Feb 18, 202675.2675.5675.1875.21+0.08%4,332
Feb 17, 202674.8375.3274.4975.15-0.40%8,250
Feb 13, 202675.0875.5274.9775.45+0.18%9,557
Feb 12, 202675.8075.8375.1475.32-0.49%11,302
Feb 11, 202675.4175.7575.0975.69+1.43%9,433
Feb 10, 202674.8174.8674.6274.62+0.36%35,197
Feb 9, 202673.8274.3973.8274.35+1.21%16,497
Feb 6, 202672.8473.5372.8473.46+1.86%22,520
Feb 5, 202672.2272.5572.1272.12-0.94%18,299
Feb 4, 202673.3473.3872.7572.80+0.53%8,277
Feb 3, 202671.9572.4271.8572.42+0.77%18,810
Feb 2, 202671.7871.9671.6771.86+0.11%23,906
Jan 30, 202672.2472.2471.4571.78-1.17%23,031
Jan 29, 202672.7672.9871.7872.63+0.78%19,545
Jan 28, 202672.1472.2571.8672.07-0.70%18,299
Jan 27, 202672.1172.6172.1172.58+1.55%62,361
Jan 26, 202671.6471.8171.4771.47+0.31%5,665
Jan 23, 202670.5571.2570.4871.25+0.71%10,796
Jan 22, 202670.5770.9870.4970.75+0.58%26,699
Jan 21, 202670.1070.4469.8370.34+1.16%10,360
Jan 20, 202669.7269.9269.5369.53-0.64%12,180
Jan 16, 202670.0270.0469.8169.98+0.07%5,526
Jan 15, 202670.1470.1969.9369.93-0.06%7,258
Jan 14, 202669.8270.0369.8269.98+0.80%8,529
Jan 13, 202669.7669.7669.3769.42-0.87%5,813
Jan 12, 202669.8970.0469.8970.03+0.44%15,734
Jan 9, 202669.5969.7469.5169.72+0.64%19,886
Jan 8, 202669.0669.3869.0669.28+0.14%72,795
Jan 7, 202669.2569.2869.1169.18-0.34%336,391
Jan 6, 202669.3369.4969.3069.42+0.38%84,844
Jan 5, 202668.6669.2068.6369.16+0.80%7,327
Jan 2, 202668.5768.6268.3868.61+0.69%5,617
Dec 31, 202568.4068.4068.0868.14-0.62%3,681
Dec 30, 202568.6268.6968.5668.57+0.20%10,467
Dec 29, 202568.4468.5068.3768.43-0.20%5,735
Dec 26, 202568.5568.5768.3968.57+0.26%14,457
Dec 24, 202568.3868.4768.3868.39+0.26%10,997
Dec 23, 202568.1868.2868.1868.21-1.76%20,742
Dec 22, 202569.2269.4469.2269.43+0.29%3,939
Dec 19, 202569.1769.4469.1769.23+0.41%11,267
Dec 18, 202569.1469.3168.9568.95+0.48%7,541
Dec 17, 202568.9569.1168.6268.62-0.54%27,629
Dec 16, 202569.1769.2768.9368.99-0.50%4,843
Dec 15, 202569.5469.5469.1969.34+0.74%3,507
Dec 12, 202569.1769.1768.6468.83-0.45%4,888
Dec 11, 202568.9369.2768.9369.14+0.33%11,226
Dec 10, 202568.3869.0268.3868.91+1.01%8,119
Dec 9, 202568.3768.4468.2268.22-0.04%10,547
Dec 8, 202568.5268.5668.2268.25-0.55%7,066
Dec 5, 202568.6868.8168.5668.63+0.11%4,692
Dec 4, 202568.8268.8268.4868.55-0.13%7,676
Dec 3, 202568.3468.6868.3468.64+0.58%3,769
Dec 2, 202568.3168.3168.0568.25+0.28%4,981
Dec 1, 202568.2268.3668.0668.06-0.53%4,322
Nov 28, 202568.1268.4468.1268.42+0.16%9,143
Nov 26, 202567.9468.3867.9068.32+0.94%4,342
Nov 25, 202567.1267.7267.1267.68+0.98%15,482
Nov 24, 202566.7167.0266.6667.02+0.18%9,734
Nov 21, 202566.4267.0466.4166.90+1.59%17,597
Nov 20, 202566.9966.9965.8665.86-1.21%9,226
Nov 19, 202566.8067.0866.4966.66-0.48%23,098
Nov 18, 202566.8067.0966.6966.98-0.95%5,909
Nov 17, 202568.0468.1667.4967.62-0.91%8,003
Nov 14, 202567.9968.3667.9968.24+0.23%6,834
Nov 13, 202568.6668.6668.0668.09-0.94%11,733
Nov 12, 202568.5568.8268.5568.74+0.56%3,841

Daily open, high, low, close and volume for JPMorgan Diversified Return International Equity ETF (JPIN). Showing 250 trading days. Unadjusted prices.