JPMorgan Diversified Return International Equity ETF (JPIN) Historical Stock Data
54.89 ↓0.01 (-0.02%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JPIN is down -0.02% a day on average. There have been 13 days where JPMorgan Diversified Return International Equity ETF closed green and 17 days where JPIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 54.45 | 54.90 | ↑$0.45 (0.83%) | 54.36 | 54.93 | 28.71K |
| 2024-04-24 | 55.17 | 55.10 | ↓$0.07 (-0.13%) | 54.96 | 55.17 | 80.03K |
| 2024-04-23 | 54.98 | 55.32 | ↑$0.34 (0.62%) | 54.98 | 55.36 | 33.02K |
| 2024-04-22 | 54.53 | 54.81 | ↑$0.28 (0.51%) | 54.51 | 54.95 | 80.19K |
| 2024-04-19 | 54.02 | 54.11 | ↑$0.09 (0.17%) | 53.97 | 54.19 | 43.68K |
| 2024-04-18 | 54.06 | 53.99 | ↓$0.07 (-0.12%) | 53.91 | 54.29 | 24.82K |
| 2024-04-17 | 54.15 | 54.02 | ↓$0.13 (-0.24%) | 53.73 | 54.17 | 137.20K |
| 2024-04-16 | 53.99 | 53.90 | ↓$0.09 (-0.17%) | 53.82 | 54.11 | 39.88K |
| 2024-04-15 | 55.30 | 54.62 | ↓$0.68 (-1.23%) | 54.54 | 55.35 | 28.66K |
| 2024-04-12 | 55.15 | 54.77 | ↓$0.38 (-0.68%) | 54.74 | 55.26 | 42.01K |
| 2024-04-11 | 55.65 | 55.57 | ↓$0.08 (-0.14%) | 55.17 | 55.66 | 63.81K |
| 2024-04-10 | 55.38 | 55.32 | ↓$0.06 (-0.11%) | 55.11 | 55.38 | 23.55K |
| 2024-04-09 | 56.32 | 56.18 | ↓$0.14 (-0.25%) | 55.94 | 56.32 | 10.96K |
| 2024-04-08 | 56.05 | 56.09 | ↑$0.04 (0.07%) | 56.05 | 56.19 | 15.50K |
| 2024-04-05 | 55.68 | 55.84 | ↑$0.16 (0.29%) | 55.62 | 55.88 | 31.76K |
| 2024-04-04 | 56.47 | 55.75 | ↓$0.72 (-1.28%) | 55.70 | 56.58 | 13.85K |
| 2024-04-03 | 55.60 | 56.04 | ↑$0.43 (0.78%) | 55.60 | 56.07 | 79.20K |
| 2024-04-02 | 55.69 | 55.72 | ↑$0.03 (0.05%) | 55.59 | 55.72 | 14.70K |
| 2024-04-01 | 56.10 | 56.01 | ↓$0.09 (-0.16%) | 55.89 | 56.23 | 32.24K |
| 2024-03-28 | 56.22 | 56.33 | ↑$0.11 (0.20%) | 56.22 | 56.37 | 30.60K |
| 2024-03-27 | 56.19 | 56.44 | ↑$0.25 (0.44%) | 56.18 | 56.48 | 12.91K |
| 2024-03-26 | 56.20 | 56.11 | ↓$0.09 (-0.16%) | 56.11 | 56.26 | 13.92K |
| 2024-03-25 | 56.01 | 56.02 | ↑$0.01 (0.02%) | 56.01 | 56.20 | 6.69K |
| 2024-03-22 | 56.24 | 56.12 | ↓$0.12 (-0.21%) | 56.09 | 56.24 | 6.70K |
| 2024-03-21 | 56.26 | 56.22 | ↓$0.04 (-0.07%) | 56.18 | 56.35 | 12.46K |
| 2024-03-20 | 55.63 | 56.23 | ↑$0.60 (1.08%) | 55.63 | 56.25 | 14.72K |
| 2024-03-19 | 55.47 | 55.66 | ↑$0.19 (0.34%) | 55.42 | 55.72 | 22.50K |
| 2024-03-18 | 55.65 | 55.49 | ↓$0.16 (-0.28%) | 55.48 | 55.65 | 11.12K |
| 2024-03-15 | 55.58 | 55.52 | ↓$0.06 (-0.10%) | 55.41 | 55.64 | 7.07K |
| 2024-03-14 | 55.95 | 55.52 | ↓$0.43 (-0.77%) | 55.36 | 55.95 | 6.87K |
Create an account or log in to view more rows.
$JPIN who here can't stand the CEO?
$JPIN hold and buy… go green go!!!
$JPIN Take it Bears !
$JPIN nothing drops
$JPIN Free money indeed??
$JPIN Futes looking great
$JPIN HODLing
and buying more when I can.
$JPIN Looking for this cup to breakout.
$JPIN super bullish
$JPIN fuck all u greedy bulls