JPMorgan Equity and Options Total Return ETF (JOYT)
BATS: JOYT · Real-Time Price · USD
52.68
+0.05 (0.10%)
Nov 7, 2025, 4:00 PM EST - Market closed
JOYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 52.48 | 52.69 | 52.06 | 52.68 | 52.68 | 0.11% | 7,778 |
| Nov 6, 2025 | 52.93 | 52.93 | 52.57 | 52.63 | 52.63 | -0.65% | 5,131 |
| Nov 5, 2025 | 52.81 | 53.12 | 52.81 | 52.97 | 52.97 | 0.29% | 6,090 |
| Nov 4, 2025 | 52.62 | 52.98 | 52.62 | 52.82 | 52.82 | -0.20% | 10,108 |
| Nov 3, 2025 | 53.09 | 53.09 | 52.89 | 52.93 | 52.93 | -0.01% | 10,528 |
| Oct 31, 2025 | 53.00 | 53.00 | 52.80 | 52.93 | 52.93 | - | 8,148 |
| Oct 30, 2025 | 53.00 | 53.03 | 52.85 | 52.93 | 52.93 | -0.32% | 18,040 |
| Oct 29, 2025 | 53.00 | 53.15 | 52.99 | 53.10 | 53.10 | 0.20% | 9,479 |
| Oct 28, 2025 | 53.15 | 53.15 | 52.90 | 52.99 | 52.99 | 0.10% | 5,694 |
| Oct 27, 2025 | 52.99 | 52.99 | 52.82 | 52.94 | 52.94 | 0.58% | 13,748 |
| Oct 24, 2025 | 52.65 | 52.69 | 52.55 | 52.64 | 52.64 | 0.50% | 9,612 |
| Oct 23, 2025 | 52.16 | 52.49 | 52.16 | 52.38 | 52.38 | 0.51% | 22,077 |
| Oct 22, 2025 | 52.20 | 52.29 | 51.89 | 52.11 | 52.11 | -0.33% | 4,779 |
| Oct 21, 2025 | 52.10 | 52.30 | 52.08 | 52.28 | 52.28 | 0.28% | 5,703 |
| Oct 20, 2025 | 52.03 | 52.16 | 51.88 | 52.14 | 52.14 | 0.80% | 10,007 |
| Oct 17, 2025 | 51.45 | 51.72 | 51.37 | 51.72 | 51.72 | 0.67% | 5,407 |
| Oct 16, 2025 | 51.83 | 51.88 | 51.25 | 51.38 | 51.38 | -0.46% | 22,819 |
| Oct 15, 2025 | 51.70 | 51.90 | 51.50 | 51.61 | 51.61 | 0.23% | 7,968 |
| Oct 14, 2025 | 51.25 | 51.74 | 51.02 | 51.50 | 51.50 | -0.02% | 6,958 |
| Oct 13, 2025 | 51.22 | 51.56 | 51.22 | 51.51 | 51.51 | 1.29% | 5,650 |
| Oct 10, 2025 | 51.98 | 52.00 | 50.85 | 50.85 | 50.85 | -2.01% | 22,447 |
| Oct 9, 2025 | 51.89 | 52.00 | 51.83 | 51.89 | 51.89 | -0.08% | 10,532 |
| Oct 8, 2025 | 51.74 | 51.97 | 51.74 | 51.94 | 51.94 | 0.32% | 15,859 |
| Oct 7, 2025 | 52.05 | 52.05 | 51.70 | 51.77 | 51.77 | -0.34% | 8,100 |
| Oct 6, 2025 | 51.76 | 51.94 | 51.75 | 51.94 | 51.94 | 0.17% | 11,127 |
| Oct 3, 2025 | 51.91 | 51.93 | 51.84 | 51.86 | 51.86 | 0.19% | 10,104 |
| Oct 2, 2025 | 51.90 | 51.90 | 51.73 | 51.76 | 51.76 | -0.10% | 9,809 |
| Oct 1, 2025 | 51.50 | 51.81 | 51.50 | 51.81 | 51.81 | 0.24% | 7,314 |
| Sep 30, 2025 | 51.65 | 51.68 | 51.50 | 51.68 | 51.68 | 0.22% | 10,304 |
| Sep 29, 2025 | 51.68 | 51.69 | 51.50 | 51.57 | 51.57 | 0.22% | 9,627 |
| Sep 26, 2025 | 51.35 | 51.49 | 51.30 | 51.46 | 51.46 | 0.23% | 6,546 |
| Sep 25, 2025 | 51.28 | 51.36 | 51.13 | 51.34 | 51.34 | -0.03% | 21,892 |
| Sep 24, 2025 | 51.37 | 51.44 | 51.30 | 51.36 | 51.36 | -0.06% | 11,068 |
| Sep 23, 2025 | 51.54 | 51.62 | 51.35 | 51.39 | 51.39 | -0.40% | 11,672 |
| Sep 22, 2025 | 51.55 | 51.63 | 51.46 | 51.59 | 51.58 | 0.23% | 7,991 |
| Sep 19, 2025 | 51.57 | 51.57 | 51.40 | 51.47 | 51.46 | 0.18% | 13,625 |
| Sep 18, 2025 | 51.46 | 51.46 | 51.29 | 51.38 | 51.37 | 0.25% | 13,587 |
| Sep 17, 2025 | 51.29 | 51.29 | 51.10 | 51.25 | 51.24 | 0.01% | 10,130 |
| Sep 16, 2025 | 51.26 | 51.27 | 51.19 | 51.24 | 51.23 | 0.10% | 21,091 |
| Sep 15, 2025 | 51.25 | 51.25 | 51.11 | 51.19 | 51.18 | 0.16% | 23,696 |
| Sep 12, 2025 | 51.14 | 51.16 | 51.08 | 51.11 | 51.10 | 0.13% | 16,323 |
| Sep 11, 2025 | 51.00 | 51.09 | 50.94 | 51.05 | 51.03 | 0.50% | 12,501 |
| Sep 10, 2025 | 50.96 | 50.98 | 50.73 | 50.79 | 50.78 | 0.11% | 12,265 |
| Sep 9, 2025 | 50.68 | 50.74 | 50.53 | 50.74 | 50.73 | 0.30% | 22,364 |
| Sep 8, 2025 | 50.44 | 50.65 | 50.43 | 50.59 | 50.57 | 0.21% | 17,858 |
| Sep 5, 2025 | 50.81 | 50.81 | 50.28 | 50.48 | 50.47 | -0.24% | 14,235 |
| Sep 4, 2025 | 50.25 | 50.60 | 50.25 | 50.60 | 50.59 | 0.84% | 21,299 |
| Sep 3, 2025 | 50.14 | 50.30 | 50.05 | 50.18 | 50.16 | 0.22% | 12,198 |
| Sep 2, 2025 | 49.89 | 50.07 | 49.75 | 50.07 | 50.05 | -0.38% | 49,571 |
| Aug 29, 2025 | 50.50 | 51.67 | 50.22 | 50.26 | 50.25 | -0.52% | 30,350 |