JPIN - JPMorgan Diversified Return International Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201954.1254.2854.0754.1554.15308,100
Sep 12, 201953.6053.9053.5953.8553.85116,900
Sep 11, 201953.3353.5453.3353.5453.54111,000
Sep 10, 201952.9553.1752.9253.1153.1171,900
Sep 09, 201953.0653.0852.9352.9952.9979,400
Sep 06, 201952.9753.0852.9652.9652.9681,700
Sep 05, 201952.8652.9752.8452.8652.8679,000
Sep 04, 201952.3952.5452.3452.5152.51128,500
Sep 03, 201951.6651.9351.6651.8551.85120,000
Aug 30, 201952.1252.1751.8051.9651.96210,300
Aug 29, 201951.8251.8851.7651.7851.78121,100
Aug 28, 201951.2951.5551.2651.4051.40147,900
Aug 27, 201951.6651.7351.4351.4351.43194,000
Aug 26, 201951.4751.5051.2651.3651.36244,200
Aug 23, 201951.4951.8451.0451.0551.05117,600
Aug 22, 201951.6951.7751.4451.6151.6196,200
Aug 21, 201951.8951.9351.7451.7551.7573,500
Aug 20, 201951.5451.6151.3951.3951.39530,800
Aug 19, 201951.6251.6951.5051.5551.5577,300
Aug 16, 201950.9151.2150.9151.1751.1778,400
Aug 15, 201950.6450.7250.4550.6050.60156,800
Aug 14, 201950.7750.9050.4250.4250.42142,600
Aug 13, 201951.1351.8551.1351.7851.7885,500
Aug 12, 201951.4151.5851.1851.2651.2699,700
Aug 09, 201951.8851.9651.6151.6951.69125,500
Aug 08, 201951.7552.2051.7552.1452.1473,000
Aug 07, 201951.1251.6251.0351.5851.58194,900
Aug 06, 201951.4851.5351.0551.3951.39149,400
Aug 05, 201951.5651.6150.8151.0351.03147,200
Aug 02, 201952.5752.6552.2352.4452.44424,600
Aug 01, 201952.9853.4652.5852.7352.73106,400
Jul 31, 201953.4153.5052.7253.0053.00201,300
Jul 30, 201953.5653.5753.4053.4653.4688,400
Jul 29, 201954.1654.1654.0054.0554.05157,400
Jul 26, 201954.1054.1854.0654.0954.0982,500
Jul 25, 201954.3354.3753.9654.0054.0098,100
Jul 24, 201954.4354.6054.4354.5554.55373,500
Jul 23, 201954.4454.5354.3854.4754.4765,500
Jul 22, 201954.1954.2454.1154.1954.1949,600
Jul 19, 201954.2754.3854.1454.1454.1451,000
Jul 18, 201953.8454.2553.8354.2454.24174,400
Jul 17, 201954.2454.3254.1554.1554.15107,800
Jul 16, 201954.2554.3954.1654.2054.20134,300
Jul 15, 201954.4854.5754.4554.4954.4948,200
Jul 12, 201954.3054.4354.2954.4254.4242,200
Jul 11, 201954.3654.4454.1954.2954.2980,800
Jul 10, 201954.2454.3554.1254.2254.22230,600
Jul 09, 201953.8354.0153.7053.9753.97182,400
Jul 08, 201954.2854.3654.2754.2954.29109,400
Jul 05, 201954.6654.7954.4554.7654.7680,600
Jul 03, 201955.1955.3155.1455.3155.3180,800
Jul 02, 201954.8554.9854.8554.9154.91133,800
Jul 01, 201954.9054.9254.6054.7254.72207,300
Jun 28, 201954.4654.5054.3454.4654.46475,000
Jun 27, 201954.2154.3354.2154.2354.23757,100
Jun 26, 201954.2754.3654.1654.1654.1665,300
Jun 25, 201954.5754.5754.1654.1654.16144,600
Jun 25, 20190.822 Dividend
Jun 24, 201955.2255.3555.2055.2554.4369,900
Jun 21, 201955.0855.3155.0855.1554.3353,200
Jun 20, 201955.4955.5155.2355.3754.5583,000
Jun 19, 201954.6854.9954.6854.8754.0578,400
Jun 18, 201954.3654.6354.3354.6053.79119,300
Jun 17, 201954.0354.1053.9454.0153.2154,400
Jun 14, 201954.2354.2354.0654.1153.30163,300
Jun 13, 201954.5354.6254.3754.4753.6692,800
Jun 12, 201954.6254.7254.4854.4953.6867,100
Jun 11, 201955.0055.0354.8054.8554.0353,700
Jun 10, 201954.5254.7254.5254.5653.7548,200
Jun 07, 201954.2754.5754.2754.4453.6362,700
Jun 06, 201953.7553.9453.6953.8153.01322,200
Jun 05, 201953.7553.7553.4853.5652.7693,700
Jun 04, 201953.3053.6353.2153.5852.78166,000
Jun 03, 201952.9453.1652.8553.0552.26121,900
May 31, 201952.5752.8652.5152.7952.002,591,100
May 30, 201953.0353.1552.9653.1352.341,003,500
May 29, 201953.0053.0252.7852.9552.16118,000
May 28, 201953.8753.8753.3653.3652.5788,800
May 24, 201953.8653.8953.6853.8553.05148,600
May 23, 201953.2153.4153.1653.3052.5199,100
May 22, 201953.8453.9553.8153.8553.05236,700
May 21, 201953.9354.0653.8654.0353.2363,900
May 20, 201953.6753.8453.6553.7552.9564,100
May 17, 201953.9354.1653.8753.9053.10108,400
May 16, 201954.0854.4554.0654.2253.41116,900
May 15, 201953.5054.0153.5053.9353.13164,600
May 14, 201953.7154.0053.7053.8153.01105,800
May 13, 201953.5753.6353.2153.2752.48130,600
May 10, 201954.2454.5853.9454.5853.77219,900
May 09, 201953.7654.1853.6354.0953.29117,500
May 08, 201954.4354.5954.3754.4653.65143,700
May 07, 201954.9554.9654.3654.5653.75171,700
May 06, 201954.7755.3154.7655.2854.46105,400
May 03, 201955.5755.9755.5755.9555.12291,800
May 02, 201955.5555.5655.2555.4054.5880,400
May 01, 201955.8055.9755.4155.4454.62104,600
Apr 30, 201955.7355.8455.5555.7954.9694,600
Apr 29, 201955.7355.9055.6755.8355.00130,100
Apr 26, 201955.5755.6955.4955.6954.86484,200
Apr 25, 201955.3955.5555.3755.5454.71122,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...