JPMorgan Diversified Return International Equity ETF (JPIN) Historical Stock Data
68.63 ↑0.08 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPIN is up 0.05% a day on average. There have been 16 days where JPMorgan Diversified Return International Equity ETF closed green and 14 days where JPIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 68.68 | 68.63 | ↓$0.05 (-0.07%) | 68.57 | 68.81 | 4.51K |
| 2025-12-04 | 68.82 | 68.55 | ↓$0.27 (-0.39%) | 68.48 | 68.82 | 7.68K |
| 2025-12-03 | 68.34 | 68.64 | ↑$0.30 (0.45%) | 68.34 | 68.68 | 3.77K |
| 2025-12-02 | 68.31 | 68.25 | ↓$0.06 (-0.09%) | 68.05 | 68.31 | 4.98K |
| 2025-12-01 | 68.22 | 68.06 | ↓$0.16 (-0.23%) | 68.06 | 68.29 | 4.31K |
| 2025-11-28 | 68.12 | 68.42 | ↑$0.30 (0.45%) | 68.12 | 68.44 | 9.14K |
| 2025-11-26 | 67.94 | 68.32 | ↑$0.38 (0.55%) | 67.90 | 68.38 | 4.34K |
| 2025-11-25 | 67.12 | 67.68 | ↑$0.56 (0.83%) | 67.12 | 67.72 | 15.48K |
| 2025-11-24 | 66.71 | 67.02 | ↑$0.31 (0.47%) | 66.66 | 67.02 | 9.72K |
| 2025-11-21 | 66.42 | 66.90 | ↑$0.48 (0.73%) | 66.41 | 67.04 | 17.60K |
| 2025-11-20 | 66.99 | 65.86 | ↓$1.13 (-1.69%) | 65.86 | 66.99 | 9.23K |
| 2025-11-19 | 66.80 | 66.66 | ↓$0.14 (-0.21%) | 66.50 | 67.08 | 22.83K |
| 2025-11-18 | 66.80 | 66.98 | ↑$0.18 (0.27%) | 66.69 | 67.09 | 4.96K |
| 2025-11-17 | 68.04 | 67.62 | ↓$0.42 (-0.62%) | 67.62 | 68.13 | 7.99K |
| 2025-11-14 | 67.99 | 68.24 | ↑$0.25 (0.37%) | 67.99 | 68.36 | 6.80K |
| 2025-11-13 | 68.66 | 68.09 | ↓$0.57 (-0.83%) | 68.06 | 68.66 | 11.73K |
| 2025-11-12 | 68.55 | 68.74 | ↑$0.19 (0.27%) | 68.55 | 68.81 | 3.82K |
| 2025-11-11 | 68.25 | 68.35 | ↑$0.10 (0.15%) | 68.25 | 68.39 | 4.96K |
| 2025-11-10 | 67.83 | 68.04 | ↑$0.21 (0.31%) | 67.75 | 68.10 | 10.28K |
| 2025-11-07 | 66.80 | 67.31 | ↑$0.51 (0.76%) | 66.78 | 67.31 | 6.58K |
| 2025-11-06 | 67.13 | 67.07 | ↓$0.06 (-0.09%) | 66.87 | 67.18 | 12.02K |
| 2025-11-05 | 66.74 | 67.06 | ↑$0.32 (0.48%) | 66.74 | 67.15 | 9.19K |
| 2025-11-04 | 66.69 | 66.67 | ↓$0.02 (-0.03%) | 66.63 | 66.99 | 8.33K |
| 2025-11-03 | 67.40 | 67.33 | ↓$0.07 (-0.10%) | 67.13 | 67.40 | 3.38K |
| 2025-10-31 | 67.21 | 67.27 | ↑$0.06 (0.09%) | 67.12 | 67.31 | 9.37K |
| 2025-10-30 | 67.44 | 67.36 | ↓$0.08 (-0.11%) | 67.36 | 67.58 | 3.75K |
| 2025-10-29 | 67.84 | 67.46 | ↓$0.38 (-0.56%) | 67.33 | 67.94 | 24.32K |
| 2025-10-28 | 67.75 | 67.92 | ↑$0.17 (0.26%) | 67.68 | 68.03 | 8.77K |
| 2025-10-27 | 68.05 | 67.99 | ↓$0.06 (-0.09%) | 67.91 | 68.05 | 4.42K |
| 2025-10-24 | 67.49 | 67.52 | ↑$0.03 (0.05%) | 67.49 | 67.60 | 8.43K |
Create an account or log in to view more rows.
$JPIN back to business
$JPIN Wish I shorted
$JPIN due for a spike!
$JPIN I’m selling y’all have fun bag holding
$JPIN Chill out and chill some more. It's all temporary.
$JPIN Bullish AF ??
$JPIN cup and handle forming
$JPIN now I buy
$JPIN every dip gets bought up.
$JPIN lock and load