JPMorgan Diversified Return International Equity ETF (JPIN)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5856 | -0.920175989943 | 63.64 | 64.46 | 63.0699 | 7086 | 63.58549669 | SP |
| 4 | 1.1444 | 1.84848974318 | 61.91 | 64.46 | 61.91 | 9298 | 63.3066013 | SP |
| 12 | 5.3244 | 9.22293434956 | 57.73 | 64.46 | 51.73 | 20750 | 58.27729551 | SP |
| 26 | 9.1843 | 17.04897522 | 53.8701 | 64.46 | 51.73 | 20825 | 57.00400699 | SP |
| 52 | 6.9444 | 12.3764034931 | 56.11 | 64.46 | 51.73 | 19234 | 57.19899146 | SP |
| 156 | 14.2144 | 29.104013104 | 48.84 | 64.46 | 41.6399 | 51303 | 51.63986191 | SP |
| 260 | 12.5844 | 24.934416485 | 50.47 | 64.715 | 41.6399 | 58841 | 54.08043812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458600 | 63.0544 | -0.56 | -0.87 | 63.58 | 63.58 | 63.0544 | 10054 |
| 1750285800 | 63.6096 | 0.3 | 0.48 | 63.68 | 63.88 | 63.49 | 9775 |
| 1750199400 | 63.3084 | -0.74 | -1.16 | 63.87 | 63.87 | 63.28 | 10005 |
| 1750113000 | 64.0517 | 0.35 | 0.55 | 64.269999 | 64.459999 | 64.0517 | 4389 |
| 1749853800 | 63.703 | -0.55 | -0.86 | 63.64 | 63.9799 | 63.63 | 4175 |
| 1749767400 | 64.2529 | 0.6 | 0.95 | 64.15 | 64.26 | 64.12 | 5083 |
| 1749681000 | 63.6508 | 0.02 | 0.04 | 63.73 | 63.88 | 63.6201 | 31956 |
| 1749594600 | 63.6282 | 0.13 | 0.20 | 63.75 | 63.75 | 63.53 | 4974 |
| 1749508200 | 63.5015 | 0.1 | 0.16 | 63.4 | 63.71 | 63.4 | 4064 |
| 1749249000 | 63.3994 | 0.11 | 0.17 | 63.33 | 63.41 | 63.23 | 8540 |
| 1749162600 | 63.2932 | -0.01 | -0.01 | 63.5 | 63.5 | 63.13 | 11974 |
| 1749076200 | 63.3004 | 0.33 | 0.53 | 63.11 | 63.4 | 63.11 | 14673 |
| 1748989800 | 62.9665 | -0.42 | -0.66 | 62.94 | 63.04 | 62.7475 | 14647 |
| 1748903400 | 63.3859 | 0.59 | 0.93 | 62.97 | 63.3859 | 62.9624 | 6542 |
| 1748644200 | 62.7993 | 0.16 | 0.26 | 62.67 | 62.89 | 62.395 | 12760 |
| 1748557800 | 62.6363 | 0.28 | 0.45 | 62.67 | 62.67 | 62.44 | 5667 |
| 1748471400 | 62.3528 | -0.53 | -0.85 | 62.48 | 62.5096 | 62.294 | 4070 |
| 1748385000 | 62.885 | 0.44 | 0.70 | 62.94 | 62.94 | 62.81 | 9261 |
| 1748039400 | 62.4486 | 0.48 | 0.77 | 61.91 | 62.5 | 61.91 | 4809 |
| 1747953000 | 61.9689 | -0.05 | -0.08 | 61.85 | 62.0599 | 61.7609 | 13272 |
| 1747866600 | 62.0214 | -0.07 | -0.11 | 62.38 | 62.54 | 62.02 | 11147 |
| 1747780200 | 62.0909 | 0.26 | 0.43 | 61.85 | 62.23 | 61.83 | 52324 |
| 1747693800 | 61.8271 | 0.45 | 0.74 | 61.41 | 61.8271 | 61.41 | 17564 |
| 1747434600 | 61.3751 | 0.18 | 0.30 | 61.19 | 61.395 | 61.19 | 9151 |
| 1747348200 | 61.1909 | 0.79 | 1.30 | 60.97 | 61.1909 | 60.89 | 17021 |
| 1747261800 | 60.4054 | -0.31 | -0.52 | 60.92 | 60.92 | 60.4 | 12116 |
| 1747175400 | 60.7184 | 0.14 | 0.23 | 60.54 | 60.77 | 60.46 | 20937 |
| 1747089000 | 60.5785 | -0.21 | -0.34 | 60.65 | 60.65 | 60.41 | 7503 |
| 1746829800 | 60.7853 | 0.16 | 0.26 | 60.9 | 60.94 | 60.66 | 10976 |
| 1746743400 | 60.63 | -0.23 | -0.37 | 60.94 | 60.94 | 60.61 | 6717 |
| 1746657000 | 60.8556 | -0.41 | -0.67 | 60.96 | 61.035 | 60.73 | 3252 |
| 1746570600 | 61.2663 | 0.29 | 0.48 | 61.08 | 61.3452 | 61.08 | 6512 |
| 1746484200 | 60.9728 | 0.2 | 0.33 | 61.04 | 61.1181 | 60.96 | 9378 |
| 1746225000 | 60.771 | 0.96 | 1.61 | 60.78 | 60.79 | 60.67 | 3135 |
| 1746138600 | 59.8078 | -0.24 | -0.40 | 60.05 | 60.05 | 59.7125 | 16715 |
| 1746052200 | 60.0508 | -0.02 | -0.04 | 59.79 | 60.0508 | 59.6 | 4024 |
| 1745965800 | 60.0749 | 0.17 | 0.28 | 59.94 | 60.15 | 59.94 | 5174 |
| 1745879400 | 59.9079 | 0.59 | 0.99 | 59.45 | 59.9079 | 59.45 | 4331 |
| 1745620200 | 59.3222 | -0.03 | -0.04 | 59.01 | 59.33 | 59.01 | 5455 |
| 1745533800 | 59.3473 | 0.58 | 0.99 | 58.9 | 59.3473 | 58.835 | 7257 |
| 1745447400 | 58.7644 | -0.12 | -0.21 | 59.07 | 59.18 | 58.67 | 21415 |
| 1745361000 | 58.8874 | 0.93 | 1.60 | 58.93 | 59.1145 | 58.74 | 13058 |
| 1745274600 | 57.96 | 0.04 | 0.06 | 58.31 | 58.31 | 57.6392 | 9215 |
| 1744929000 | 57.9246 | 0.63 | 1.10 | 57.87 | 58.19 | 57.825 | 83021 |
| 1744842600 | 57.2949 | 0.05 | 0.09 | 57.41 | 57.68 | 57.21 | 12398 |
| 1744756200 | 57.2411 | 0.33 | 0.58 | 57.15 | 57.461 | 57.08 | 9318 |
| 1744669800 | 56.9098 | 0.81 | 1.44 | 56.66 | 57.115 | 56.5 | 9861 |
| 1744410600 | 56.0999 | 1.35 | 2.47 | 55.34 | 56.222 | 55.26 | 8337 |
| 1744324200 | 54.7471 | -0.62 | -1.12 | 54.84 | 54.94 | 54.01 | 55016 |
| 1744237800 | 55.37 | 3.19 | 6.12 | 52.24 | 55.46 | 52.1655 | 24564 |
| 1744151400 | 52.1755 | -0.12 | -0.23 | 53.93 | 53.93 | 51.94 | 19109 |
| 1744065000 | 52.2966 | -1.39 | -2.60 | 52.3 | 53.8363 | 51.73 | 84039 |
| 1743805800 | 53.6903 | -3 | -5.29 | 55.03 | 55.03 | 53.466 | 31503 |
| 1743719400 | 56.69 | -0.69 | -1.20 | 57.15 | 57.34 | 56.66 | 66677 |
| 1743633000 | 57.38 | 0.09 | 0.16 | 56.92 | 57.45 | 56.92 | 145736 |
| 1743546600 | 57.2904 | 0.15 | 0.26 | 57.24 | 57.41 | 56.971 | 10824 |
| 1743460200 | 57.14 | -0.39 | -0.67 | 56.83 | 57.27 | 56.8242 | 159709 |
| 1743201000 | 57.5279 | -0.35 | -0.61 | 57.73 | 57.73 | 57.45 | 7464 |
| 1743114600 | 57.8798 | -0.05 | -0.09 | 57.83 | 57.98 | 57.81 | 134052 |
| 1743028200 | 57.93 | -0.4 | -0.68 | 58.09 | 58.206 | 57.79 | 14999 |
| 1742941800 | 58.3275 | 0.11 | 0.18 | 58.39 | 58.39 | 58.25 | 5713 |
| 1742855400 | 58.22 | -0.01 | -0.01 | 58.24 | 58.3386 | 58 | 19227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
