MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JPIN — JPMorgan Diversified Return International Equity ETF
NYSE ArcaJPMorgan Diversified Return International Equity ETF
$73.67
-0.03(-0.03%)
- O
- 73.35
- H
- 73.75
- L
- 73.25
- V
- 6.1K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$73.67
Period Return+25.36%
Period High$77.94
Period Low$58.67
Avg Daily Volume14.4K
Total Trading Days365
JPIN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $73.35 | $73.75 | $73.25 | $73.67 | $-0.03 | -0.03% | 6,105 | $73.58 | $73.25 $73.75 |
| Oct 2, 2026 | $73.41 | $73.70 | $73.33 | $73.69 | +$0.68 | +0.93% | 6,775 | $73.50 | $73.33 $73.70 |
| Oct 1, 2026 | $73.26 | $73.33 | $72.69 | $73.01 | $-0.80 | -1.08% | 13,748 | $73.15 | $72.69 $73.33 |
| Sep 30, 2026 | $74.38 | $74.38 | $73.79 | $73.81 | $-0.18 | -0.24% | 42,884 | $74.08 | $73.79 $74.38 |
| Sep 29, 2026 | $74.17 | $74.17 | $73.53 | $73.99 | $-0.67 | -0.90% | 5,359 | $73.87 | $73.53 $74.17 |
| Sep 28, 2026 | $74.65 | $74.98 | $74.40 | $74.66 | $-0.28 | -0.37% | 12,955 | $74.69 | $74.40 $74.98 |
| Sep 25, 2026 | $74.76 | $74.98 | $74.48 | $74.94 | +$0.58 | +0.78% | 12,000 | $74.81 | $74.48 $74.98 |
| Sep 24, 2026 | $74.53 | $74.53 | $74.11 | $74.36 | $-0.22 | -0.30% | 13,357 | $74.36 | $74.11 $74.53 |
| Sep 23, 2026 | $75.04 | $75.04 | $74.47 | $74.58 | $-1.23 | -1.62% | 261,688 | $74.68 | $74.47 $75.04 |
| Sep 22, 2026 | $75.74 | $75.96 | $75.48 | $75.81 | $-0.25 | -0.33% | 5,200 | $75.68 | $75.48 $75.96 |
| Sep 21, 2026 | $75.99 | $76.09 | $75.70 | $76.06 | +$0.52 | +0.69% | 3,306 | $76.03 | $75.70 $76.09 |
| Sep 18, 2026 | $75.59 | $75.59 | $75.21 | $75.54 | $-1.02 | -1.34% | 5,208 | $75.38 | $75.21 $75.59 |
| Sep 17, 2026 | $76.67 | $76.69 | $76.50 | $76.56 | +$0.85 | +1.12% | 2,914 | $76.61 | $76.50 $76.69 |
| Sep 16, 2026 | $76.31 | $76.44 | $75.43 | $75.71 | $-0.37 | -0.49% | 11,861 | $76.22 | $75.43 $76.44 |
| Sep 15, 2026 | $76.14 | $76.15 | $75.93 | $76.08 | $-0.43 | -0.56% | 4,166 | $76.05 | $75.93 $76.15 |
| Sep 14, 2026 | $76.67 | $76.85 | $76.26 | $76.51 | $-0.42 | -0.54% | 9,341 | $76.53 | $76.26 $76.85 |
| Sep 11, 2026 | $76.97 | $77.02 | $76.83 | $76.93 | +$0.75 | +0.99% | 3,355 | $76.96 | $76.83 $77.02 |
| Sep 10, 2026 | $76.58 | $76.58 | $76.07 | $76.18 | $-0.78 | -1.01% | 13,332 | $76.33 | $76.07 $76.58 |
| Sep 9, 2026 | $77.57 | $77.57 | $76.96 | $76.96 | $-0.48 | -0.61% | 3,362 | $77.25 | $76.96 $77.57 |
| Sep 8, 2026 | $77.93 | $77.94 | $77.43 | $77.43 | $-0.20 | -0.25% | 7,788 | $77.68 | $77.43 $77.94 |
| Sep 4, 2026 | $77.56 | $77.73 | $77.48 | $77.63 | $-0.05 | -0.06% | 3,760 | $77.62 | $77.48 $77.73 |
| Sep 3, 2026 | $77.64 | $77.78 | $77.57 | $77.67 | +$1.00 | +1.31% | 1,169 | $77.65 | $77.57 $77.78 |
| Sep 2, 2026 | $76.60 | $76.69 | $76.60 | $76.67 | +$0.20 | +0.26% | 2,139 | $76.64 | $76.60 $76.69 |
| Sep 1, 2026 | $77.00 | $77.26 | $76.44 | $76.47 | $-0.67 | -0.86% | 19,729 | $76.77 | $76.44 $77.26 |
| Aug 31, 2026 | $77.16 | $77.19 | $76.95 | $77.14 | +$0.02 | +0.02% | 5,064 | $77.05 | $76.95 $77.19 |
| Aug 28, 2026 | $77.56 | $77.72 | $76.92 | $77.12 | $-0.08 | -0.11% | 4,638 | $77.32 | $76.92 $77.72 |
| Aug 27, 2026 | $77.11 | $77.21 | $76.92 | $77.21 | $-0.19 | -0.25% | 9,194 | $77.10 | $76.92 $77.21 |
| Aug 26, 2026 | $77.65 | $77.65 | $77.40 | $77.40 | $-0.40 | -0.51% | 1,909 | $77.51 | $77.40 $77.65 |
| Aug 25, 2026 | $77.53 | $77.80 | $77.45 | $77.80 | +$0.47 | +0.61% | 5,054 | $77.68 | $77.45 $77.80 |
| Aug 24, 2026 | $77.19 | $77.40 | $77.18 | $77.32 | +$0.25 | +0.33% | 5,846 | $77.26 | $77.18 $77.40 |