ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

JPIN JPMorgan Diversified Return International Equity ETF

55.8156
-0.2644 (-0.47%)
Jun 14 2024 - Closed
Delayed by 15 minutes

JPIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 55.8156 -0.26 -0.47% 55.71 55.85 55.521 27,554
Jun 13 2024 56.08 -0.70 -1.23% 56.41 56.41 55.985 11,614
Jun 12 2024 56.78 0.58 1.03% 57.09 57.16 56.69 25,405
Jun 11 2024 56.20 -0.68 -1.20% 56.15 56.21 56.0099 11,824
Jun 10 2024 56.88 0.14 0.24% 56.58 56.92 56.50 6,546
Jun 07 2024 56.7412 -0.81 -1.41% 57.02 57.07 56.7412 4,140
Jun 06 2024 57.55 0.20 0.34% 57.28 57.55 57.28 12,539
Jun 05 2024 57.3549 0.16 0.29% 57.33 57.3549 57.02 18,892
Jun 04 2024 57.19 -0.24 -0.42% 57.24 57.24 57.071 10,599
Jun 03 2024 57.4301 0.34 0.60% 57.42 57.48 57.28 17,207
May 31 2024 57.09 0.41 0.72% 57.00 57.09 56.76 3,478
May 30 2024 56.68 0.53 0.94% 56.53 56.73 56.53 12,710
May 29 2024 56.1517 -0.87 -1.52% 56.42 56.42 56.1517 4,282
May 28 2024 57.0186 0.16 0.29% 57.1837 57.21 56.8866 3,151
May 24 2024 56.8551 0.42 0.74% 56.72 56.90 56.6987 8,946
May 23 2024 56.44 -0.47 -0.83% 57.12 57.12 56.2866 12,289
May 22 2024 56.91 -0.62 -1.07% 57.02 57.0841 56.76 10,839
May 21 2024 57.5263 -0.02 -0.03% 57.43 57.5263 57.43 5,035
May 20 2024 57.5427 0.00 0.00% 57.65 57.6988 57.5427 6,903
May 17 2024 57.5449 0.13 0.23% 57.37 57.545 57.3418 5,393
May 16 2024 57.41 -0.25 -0.43% 57.53 57.57 57.41 24,040
May 15 2024 57.66 0.50 0.87% 57.39 57.66 57.29 11,844
May 14 2024 57.16 0.28 0.49% 57.00 57.16 56.9704 10,299
May 13 2024 56.88 0.01 0.02% 56.95 57.03 56.83 6,453
May 10 2024 56.87 0.06 0.10% 57.05 57.06 56.85 4,841
May 09 2024 56.8116 0.37 0.66% 56.46 56.8116 56.46 4,585
May 08 2024 56.44 -0.10 -0.18% 56.17 56.44 56.17 3,200
May 07 2024 56.5403 -0.08 -0.14% 56.62 56.67 56.46 11,877
May 06 2024 56.62 0.33 0.59% 56.57 56.62 56.50 12,136
May 03 2024 56.29 0.58 1.04% 56.36 56.36 56.04 34,653
May 02 2024 55.7103 0.92 1.68% 55.43 55.775 55.2701 3,921
May 01 2024 54.79 -0.07 -0.13% 54.89 55.37 54.69 55,113
Apr 30 2024 54.86 -0.79 -1.42% 55.32 55.42 54.86 22,329
Apr 29 2024 55.65 0.36 0.65% 55.54 55.72 55.47 14,273
Apr 26 2024 55.29 0.39 0.71% 55.12 55.35 55.07 48,803
Apr 25 2024 54.90 -0.20 -0.36% 54.45 54.93 54.36 28,710
Apr 24 2024 55.10 -0.22 -0.40% 55.17 55.17 54.95 80,033
Apr 23 2024 55.32 0.51 0.94% 54.98 55.36 54.98 33,024
Apr 22 2024 54.8073 0.70 1.29% 54.53 54.95 54.49 80,192
Apr 19 2024 54.11 0.12 0.22% 54.02 54.19 53.965 43,675
Apr 18 2024 53.99 -0.03 -0.06% 54.09 54.285 53.91 24,920
Apr 17 2024 54.02 0.12 0.22% 54.15 54.18 53.73 137,201
Apr 16 2024 53.90 -0.72 -1.32% 53.99 54.11 53.79 39,882
Apr 15 2024 54.62 -0.15 -0.28% 55.30 55.35 54.54 28,688
Apr 12 2024 54.7725 -0.80 -1.44% 55.15 55.26 54.74 42,008
Apr 11 2024 55.57 0.25 0.45% 55.65 55.66 55.17 63,805
Apr 10 2024 55.32 -0.86 -1.53% 55.43 55.44 55.11 23,546
Apr 09 2024 56.18 0.09 0.16% 56.32 56.32 55.94 10,962
Apr 08 2024 56.09 0.25 0.45% 56.05 56.19 56.05 15,499
Apr 05 2024 55.84 0.09 0.16% 55.68 55.8782 55.62 31,757
Apr 04 2024 55.75 -0.29 -0.51% 56.47 56.58 55.70 13,849
Apr 03 2024 56.035 0.31 0.57% 55.60 56.07 55.60 79,199
Apr 02 2024 55.72 -0.29 -0.52% 55.69 55.72 55.585 14,704
Apr 01 2024 56.0099 -0.32 -0.57% 56.10 56.23 55.89 32,242
Mar 28 2024 56.33 -0.11 -0.19% 56.22 56.37 56.22 30,602
Mar 27 2024 56.44 0.33 0.59% 56.25 56.4797 56.18 12,912
Mar 26 2024 56.11 0.09 0.16% 56.23 56.2599 56.09 13,921
Mar 25 2024 56.02 -0.10 -0.18% 56.01 56.2036 56.01 6,686
Mar 22 2024 56.12 -0.10 -0.18% 56.24 56.24 56.09 6,695
Mar 21 2024 56.22 -0.01 -0.02% 56.31 56.35 56.175 12,523
Mar 20 2024 56.23 0.57 1.02% 55.63 56.25 55.63 14,721
Mar 19 2024 55.66 0.17 0.30% 55.47 55.72 55.42 22,541
Mar 18 2024 55.4937 -0.03 -0.06% 55.67 55.67 55.475 11,121