JPMorgan Equity and Options Total Return ETF (JOYT)

NASDAQ: JOYT · Real-Time Price · USD

59.31

-0.01 (-0.02%)

At close: Sep 30, 2026, 4:00 PM EDT

59.30

-0.01 (-0.02%)

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

JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	59.51	59.66	59.30	59.30	59.30	-0.03%	4,471
Sep 29, 2026	59.44	59.44	59.25	59.32	59.32	-0.12%	38,259
Sep 28, 2026	59.61	59.61	59.37	59.38	59.38	-0.38%	2,945
Sep 25, 2026	59.49	59.64	59.48	59.61	59.61	0.40%	1,707
Sep 24, 2026	59.20	59.38	59.12	59.38	59.38	0.10%	2,833
Sep 23, 2026	59.50	59.50	59.31	59.32	59.32	-0.52%	438
Sep 22, 2026	59.70	60.01	59.55	59.62	59.62	0.01%	18,848
Sep 21, 2026	59.45	59.79	59.45	59.73	59.62	0.95%	1,925
Sep 18, 2026	59.07	59.25	58.93	59.16	59.06	0.15%	42,581
Sep 17, 2026	58.93	59.07	58.89	59.07	58.97	1.07%	5,698
Sep 16, 2026	58.87	58.96	58.33	58.45	58.34	-0.47%	3,017
Sep 15, 2026	58.96	58.96	58.68	58.72	58.62	-0.39%	7,753
Sep 14, 2026	58.96	59.02	58.95	58.95	58.85	-0.52%	779
Sep 11, 2026	59.23	59.65	59.23	59.26	59.16	0.76%	9,036
Sep 10, 2026	58.89	58.93	58.74	58.82	58.71	-0.48%	4,437
Sep 9, 2026	59.13	59.16	59.02	59.10	59.00	-0.20%	4,288
Sep 8, 2026	59.38	59.38	59.21	59.22	59.11	-0.53%	11,170
Sep 4, 2026	59.72	59.77	59.50	59.53	59.42	-0.20%	22,010
Sep 3, 2026	59.48	59.66	59.40	59.65	59.54	0.72%	5,604
Sep 2, 2026	59.10	59.31	59.10	59.22	59.11	0.61%	9,238
Sep 1, 2026	59.00	60.77	58.86	58.86	58.76	-0.61%	2,833
Aug 31, 2026	59.34	59.34	59.11	59.22	59.12	-0.26%	5,341
Aug 28, 2026	59.54	59.84	59.35	59.38	59.27	0.03%	12,866
Aug 27, 2026	59.30	59.42	59.28	59.36	59.25	0.42%	5,564
Aug 26, 2026	59.15	59.20	59.07	59.11	59.01	-0.01%	15,372
Aug 25, 2026	59.16	59.22	59.06	59.12	59.01	0.21%	10,515
Aug 24, 2026	58.95	59.10	58.93	58.99	58.89	-0.14%	7,579
Aug 21, 2026	59.07	59.13	59.07	59.08	58.97	0.23%	3,137
Aug 20, 2026	59.07	59.20	58.94	58.94	58.84	-0.34%	3,647
Aug 19, 2026	59.13	59.28	59.13	59.14	59.04	-0.11%	7,149
Aug 18, 2026	59.30	59.30	59.20	59.20	59.10	-0.26%	1,896
Aug 17, 2026	59.38	59.52	59.36	59.36	59.25	-0.12%	1,416
Aug 14, 2026	59.47	59.48	59.37	59.43	59.32	0.14%	1,531
Aug 13, 2026	59.41	59.45	59.33	59.35	59.24	0.21%	28,684
Aug 12, 2026	59.16	59.28	59.09	59.22	59.12	0.20%	14,028
Aug 11, 2026	59.19	59.20	59.07	59.10	59.00	0.01%	8,230
Aug 10, 2026	59.18	59.18	59.10	59.10	58.99	-0.02%	3,787
Aug 7, 2026	59.13	59.15	59.08	59.11	59.00	0.05%	11,631
Aug 6, 2026	59.04	59.16	58.94	59.08	58.97	0.18%	5,255
Aug 5, 2026	58.89	59.04	58.82	58.97	58.86	0.20%	30,718
Aug 4, 2026	58.70	58.93	58.70	58.85	58.75	0.26%	4,685
Aug 3, 2026	58.47	58.79	58.47	58.70	58.59	0.79%	2,200
Jul 31, 2026	57.98	58.23	57.85	58.23	58.13	0.70%	4,964
Jul 30, 2026	57.54	57.90	57.54	57.83	57.73	1.57%	2,136
Jul 29, 2026	57.39	57.49	56.93	56.93	56.83	-0.98%	23,682
Jul 28, 2026	57.40	57.56	57.40	57.49	57.39	0.07%	19,551
Jul 27, 2026	57.69	57.69	57.33	57.46	57.35	-0.07%	5,989
Jul 24, 2026	57.47	57.87	57.43	57.50	57.39	0.05%	5,045
Jul 23, 2026	57.71	57.77	57.29	57.47	57.37	-0.87%	6,066
Jul 22, 2026	58.07	58.10	57.97	57.97	57.87	0.07%	3,962