JPMorgan Equity and Options Total Return ETF (JOYT)

NASDAQ: JOYT · Real-Time Price · USD

58.82

-0.29 (-0.48%)

At close: Sep 10, 2026, 4:00 PM EDT

58.78

-0.03 (-0.06%)

After-hours: Sep 10, 2026, 7:30 PM EDT

JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	58.89	58.93	58.74	58.81	58.81	-0.50%	4,437
Sep 9, 2026	59.13	59.16	59.02	59.10	59.10	-0.20%	4,288
Sep 8, 2026	59.38	59.38	59.21	59.22	59.22	-0.53%	11,170
Sep 4, 2026	59.72	59.77	59.50	59.53	59.53	-0.20%	22,010
Sep 3, 2026	59.48	59.66	59.40	59.65	59.65	0.72%	5,604
Sep 2, 2026	59.10	59.31	59.10	59.22	59.22	0.61%	9,238
Sep 1, 2026	59.00	60.77	58.86	58.86	58.86	-0.61%	2,833
Aug 31, 2026	59.34	59.34	59.11	59.22	59.22	-0.26%	5,341
Aug 28, 2026	59.54	59.84	59.35	59.38	59.38	0.03%	12,866
Aug 27, 2026	59.30	59.42	59.28	59.36	59.36	0.42%	5,564
Aug 26, 2026	59.15	59.20	59.07	59.11	59.11	-0.01%	15,372
Aug 25, 2026	59.16	59.22	59.06	59.12	59.12	0.21%	10,515
Aug 24, 2026	58.95	59.10	58.93	58.99	58.99	-0.14%	7,579
Aug 21, 2026	59.07	59.13	59.07	59.08	59.08	0.23%	3,137
Aug 20, 2026	59.07	59.20	58.94	58.94	58.94	-0.34%	3,647
Aug 19, 2026	59.13	59.28	59.13	59.14	59.14	-0.11%	7,149
Aug 18, 2026	59.30	59.30	59.20	59.20	59.20	-0.26%	1,896
Aug 17, 2026	59.38	59.52	59.36	59.36	59.36	-0.12%	1,416
Aug 14, 2026	59.47	59.48	59.37	59.43	59.43	0.14%	1,531
Aug 13, 2026	59.41	59.45	59.33	59.35	59.35	0.21%	28,684
Aug 12, 2026	59.16	59.28	59.09	59.22	59.22	0.20%	14,028
Aug 11, 2026	59.19	59.20	59.07	59.10	59.10	0.01%	8,230
Aug 10, 2026	59.18	59.18	59.10	59.10	59.10	-0.02%	3,787
Aug 7, 2026	59.13	59.15	59.08	59.11	59.11	0.05%	11,631
Aug 6, 2026	59.04	59.16	58.94	59.08	59.08	0.18%	5,255
Aug 5, 2026	58.89	59.04	58.82	58.97	58.97	0.20%	30,718
Aug 4, 2026	58.70	58.93	58.70	58.85	58.85	0.26%	4,685
Aug 3, 2026	58.47	58.79	58.47	58.70	58.69	0.79%	2,200
Jul 31, 2026	57.98	58.23	57.85	58.23	58.23	0.70%	4,964
Jul 30, 2026	57.54	57.90	57.54	57.83	57.83	1.57%	2,136
Jul 29, 2026	57.39	57.49	56.93	56.93	56.93	-0.98%	23,682
Jul 28, 2026	57.40	57.56	57.40	57.49	57.49	0.07%	19,551
Jul 27, 2026	57.69	57.69	57.33	57.46	57.46	-0.07%	5,989
Jul 24, 2026	57.47	57.87	57.43	57.50	57.49	0.05%	5,045
Jul 23, 2026	57.71	57.77	57.29	57.47	57.47	-0.87%	6,066
Jul 22, 2026	58.07	58.10	57.97	57.97	57.97	0.07%	3,962
Jul 21, 2026	57.70	58.01	57.70	57.93	57.93	0.83%	1,153
Jul 20, 2026	57.65	57.65	57.46	57.46	57.45	-0.09%	395
Jul 17, 2026	57.65	57.65	57.51	57.51	57.50	-0.52%	585
Jul 16, 2026	57.87	58.02	57.71	57.80	57.80	-0.25%	6,388
Jul 15, 2026	57.86	57.95	57.86	57.95	57.95	0.24%	5,698
Jul 14, 2026	55.51	57.81	55.51	57.81	57.81	0.40%	1,626
Jul 13, 2026	57.72	57.72	57.58	57.58	57.58	-0.35%	374
Jul 10, 2026	57.72	57.78	57.72	57.78	57.78	0.51%	1,085
Jul 9, 2026	57.41	57.49	57.41	57.49	57.49	0.54%	1,953
Jul 8, 2026	57.01	57.18	56.80	57.18	57.18	-0.11%	4,062
Jul 7, 2026	57.11	57.28	57.11	57.24	57.24	-0.10%	3,607
Jul 6, 2026	57.26	57.30	57.20	57.30	57.30	0.68%	2,449
Jul 2, 2026	56.90	57.26	56.74	56.92	56.92	0.14%	8,465
Jul 1, 2026	56.70	57.06	56.70	56.84	56.84	-0.02%	1,047