PMXF Diversified Return Intl Ex-North America Equity (JPIN)
NYSEARCA: JPIN · Real-Time Price · USD
65.66
-0.36 (-0.55%)
Aug 14, 2025, 11:06 AM - Market open
JPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 66.05 | 66.05 | 65.95 | 66.02 | 66.02 | 0.50% | 5,246 |
| Aug 12, 2025 | 65.31 | 65.73 | 65.31 | 65.69 | 65.69 | 1.02% | 5,114 |
| Aug 11, 2025 | 65.15 | 65.17 | 65.03 | 65.03 | 65.03 | -0.33% | 3,431 |
| Aug 8, 2025 | 65.30 | 65.38 | 65.25 | 65.25 | 65.25 | 0.45% | 3,686 |
| Aug 7, 2025 | 64.92 | 65.02 | 64.81 | 64.96 | 64.96 | 0.39% | 6,314 |
| Aug 6, 2025 | 64.61 | 64.78 | 64.60 | 64.70 | 64.70 | 0.96% | 5,071 |
| Aug 5, 2025 | 64.22 | 64.27 | 64.09 | 64.09 | 64.09 | 0.06% | 5,994 |
| Aug 4, 2025 | 64.05 | 64.10 | 63.95 | 64.05 | 64.05 | 1.25% | 30,817 |
| Aug 1, 2025 | 63.38 | 63.38 | 63.19 | 63.26 | 63.26 | 0.19% | 7,940 |
| Jul 31, 2025 | 63.39 | 63.41 | 63.14 | 63.14 | 63.14 | -0.71% | 9,814 |
| Jul 30, 2025 | 63.93 | 64.04 | 63.55 | 63.59 | 63.59 | -0.68% | 21,680 |
| Jul 29, 2025 | 64.10 | 64.10 | 63.95 | 64.03 | 64.03 | 0.16% | 13,158 |
| Jul 28, 2025 | 64.35 | 64.35 | 63.93 | 63.93 | 63.93 | -1.78% | 5,140 |
| Jul 25, 2025 | 64.87 | 65.09 | 64.87 | 65.09 | 65.09 | -0.11% | 5,165 |
| Jul 24, 2025 | 65.43 | 65.49 | 65.16 | 65.16 | 65.16 | -0.59% | 5,344 |
| Jul 23, 2025 | 65.18 | 65.59 | 65.18 | 65.55 | 65.55 | 1.39% | 6,044 |
| Jul 22, 2025 | 64.31 | 64.71 | 64.28 | 64.65 | 64.65 | 0.70% | 77,557 |
| Jul 21, 2025 | 64.06 | 64.43 | 64.06 | 64.20 | 64.20 | 0.95% | 5,310 |
| Jul 18, 2025 | 63.91 | 63.91 | 63.36 | 63.59 | 63.59 | -0.32% | 7,282 |
| Jul 17, 2025 | 63.47 | 63.80 | 63.47 | 63.80 | 63.80 | 0.23% | 10,922 |
| Jul 16, 2025 | 63.34 | 63.69 | 63.22 | 63.65 | 63.65 | 0.45% | 5,931 |
| Jul 15, 2025 | 63.97 | 63.97 | 63.32 | 63.37 | 63.37 | -1.03% | 6,465 |
| Jul 14, 2025 | 63.92 | 64.03 | 63.92 | 64.03 | 64.03 | 0.44% | 2,117 |
| Jul 11, 2025 | 63.88 | 63.88 | 63.75 | 63.75 | 63.75 | -0.84% | 2,408 |
| Jul 10, 2025 | 64.07 | 64.32 | 63.98 | 64.29 | 64.29 | 0.10% | 17,055 |
| Jul 9, 2025 | 64.05 | 64.25 | 63.96 | 64.23 | 64.23 | 0.50% | 13,423 |
| Jul 8, 2025 | 63.59 | 63.92 | 63.55 | 63.91 | 63.91 | 0.58% | 14,638 |
| Jul 7, 2025 | 63.83 | 63.96 | 63.39 | 63.54 | 63.54 | -1.32% | 14,006 |
| Jul 3, 2025 | 64.30 | 64.42 | 64.30 | 64.39 | 64.39 | 0.11% | 3,745 |
| Jul 2, 2025 | 63.95 | 64.33 | 63.87 | 64.32 | 64.32 | 0.02% | 16,585 |
| Jul 1, 2025 | 64.26 | 64.33 | 64.18 | 64.31 | 64.31 | 0.28% | 9,371 |
| Jun 30, 2025 | 63.89 | 64.17 | 63.84 | 64.13 | 64.13 | 0.41% | 9,446 |
| Jun 27, 2025 | 63.70 | 63.99 | 63.64 | 63.87 | 63.87 | 0.41% | 26,374 |
| Jun 26, 2025 | 63.41 | 63.65 | 63.34 | 63.61 | 63.61 | 1.07% | 15,209 |
| Jun 25, 2025 | 62.77 | 62.93 | 62.68 | 62.93 | 62.93 | -0.30% | 19,619 |
| Jun 24, 2025 | 62.96 | 63.19 | 62.91 | 63.12 | 63.12 | -0.62% | 60,147 |
| Jun 23, 2025 | 62.69 | 63.51 | 62.69 | 63.51 | 62.61 | 0.73% | 11,234 |
| Jun 20, 2025 | 63.58 | 63.58 | 63.05 | 63.05 | 62.16 | -0.87% | 10,054 |
| Jun 18, 2025 | 63.68 | 63.88 | 63.49 | 63.61 | 62.71 | 0.48% | 9,775 |
| Jun 17, 2025 | 63.82 | 63.82 | 63.28 | 63.31 | 62.41 | -1.16% | 10,005 |
| Jun 16, 2025 | 64.27 | 64.41 | 64.05 | 64.05 | 63.14 | 0.55% | 4,397 |
| Jun 13, 2025 | 63.64 | 63.98 | 63.63 | 63.70 | 62.80 | -0.86% | 4,175 |
| Jun 12, 2025 | 64.15 | 64.26 | 64.12 | 64.25 | 63.34 | 0.95% | 5,083 |
| Jun 11, 2025 | 63.73 | 63.88 | 63.62 | 63.65 | 62.75 | 0.04% | 31,960 |
| Jun 10, 2025 | 63.75 | 63.75 | 63.53 | 63.63 | 62.73 | 0.20% | 4,974 |
| Jun 9, 2025 | 63.40 | 63.71 | 63.40 | 63.50 | 62.60 | 0.16% | 4,064 |
| Jun 6, 2025 | 63.33 | 63.41 | 63.23 | 63.40 | 62.50 | 0.17% | 8,540 |
| Jun 5, 2025 | 63.38 | 63.47 | 63.13 | 63.29 | 62.40 | -0.01% | 11,974 |
| Jun 4, 2025 | 63.13 | 63.40 | 63.13 | 63.30 | 62.40 | 0.53% | 14,673 |
| Jun 3, 2025 | 62.94 | 63.04 | 62.75 | 62.97 | 62.07 | -0.66% | 14,647 |