Defiance Daily Target 2X Long JPM ETF (JPX)
NASDAQ: JPX · Real-Time Price · USD
22.16
+0.37 (1.71%)
At close: Sep 26, 2025, 4:00 PM EDT
22.00
-0.16 (-0.73%)
After-hours: Sep 26, 2025, 7:50 PM EDT
JPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.10 | 22.34 | 22.04 | 22.16 | 22.16 | 1.70% | 3,285 |
| Sep 25, 2025 | 21.72 | 21.82 | 21.72 | 21.79 | 21.79 | 0.02% | 5,119 |
| Sep 24, 2025 | 21.95 | 22.09 | 21.77 | 21.79 | 21.79 | 0.46% | 2,945 |
| Sep 23, 2025 | 22.05 | 22.05 | 21.69 | 21.69 | 21.69 | -0.03% | 3,195 |
| Sep 22, 2025 | 21.32 | 21.81 | 21.32 | 21.69 | 21.69 | -1.33% | 4,928 |
| Sep 19, 2025 | 21.60 | 22.19 | 21.30 | 21.99 | 21.99 | 0.92% | 22,602 |
| Sep 18, 2025 | 21.50 | 21.81 | 21.39 | 21.79 | 21.79 | 1.02% | 18,546 |
| Sep 17, 2025 | 21.31 | 21.70 | 21.31 | 21.57 | 21.57 | 1.45% | 28,279 |
| Sep 16, 2025 | 21.18 | 21.42 | 21.03 | 21.26 | 21.26 | -0.15% | 9,901 |
| Sep 15, 2025 | 21.22 | 21.30 | 21.19 | 21.29 | 21.29 | 1.46% | 4,782 |
| Sep 12, 2025 | 20.65 | 20.98 | 20.65 | 20.98 | 20.98 | 0.96% | 982 |
| Sep 11, 2025 | 20.62 | 20.83 | 20.52 | 20.78 | 20.78 | 3.08% | 11,053 |
| Sep 10, 2025 | 19.57 | 20.23 | 19.52 | 20.16 | 20.16 | 1.96% | 4,556 |
| Sep 9, 2025 | 19.47 | 19.86 | 19.41 | 19.78 | 19.78 | 3.17% | 11,009 |
| Sep 8, 2025 | 19.38 | 19.38 | 19.00 | 19.17 | 19.17 | -1.10% | 5,547 |
| Sep 5, 2025 | 20.64 | 20.64 | 19.38 | 19.38 | 19.38 | -6.11% | 11,865 |
| Sep 4, 2025 | 20.45 | 20.65 | 20.45 | 20.64 | 20.64 | 3.19% | 2,360 |
| Sep 3, 2025 | 20.05 | 20.10 | 19.75 | 20.01 | 20.01 | -0.23% | 2,455 |
| Sep 2, 2025 | 19.78 | 20.06 | 19.70 | 20.05 | 20.05 | -1.40% | 1,871 |
| Aug 29, 2025 | 20.45 | 20.45 | 20.22 | 20.34 | 20.34 | 0.29% | 2,698 |
| Aug 28, 2025 | 20.15 | 20.28 | 20.15 | 20.28 | 20.28 | 0.78% | 4,658 |
| Aug 27, 2025 | 19.91 | 20.22 | 19.91 | 20.12 | 20.12 | 0.51% | 4,969 |
| Aug 26, 2025 | 19.34 | 20.04 | 19.34 | 20.02 | 20.02 | 2.61% | 2,875 |
| Aug 25, 2025 | 19.59 | 19.63 | 19.51 | 19.51 | 19.51 | -0.79% | 1,688 |
| Aug 22, 2025 | 19.28 | 19.76 | 18.98 | 19.67 | 19.67 | 3.33% | 7,658 |
| Aug 21, 2025 | 19.05 | 19.25 | 19.03 | 19.03 | 19.03 | -0.84% | 20,576 |
| Aug 20, 2025 | 18.72 | 19.26 | 18.70 | 19.19 | 19.19 | 1.25% | 5,639 |
| Aug 19, 2025 | 19.14 | 19.14 | 18.88 | 18.96 | 18.96 | -0.79% | 536 |
| Aug 18, 2025 | 18.83 | 19.13 | 18.83 | 19.11 | 19.11 | 0.69% | 1,769 |
| Aug 15, 2025 | 19.06 | 19.07 | 18.98 | 18.98 | 18.98 | -2.45% | 5,736 |
| Aug 14, 2025 | 19.03 | 19.45 | 19.03 | 19.45 | 19.45 | 2.30% | 388 |
| Aug 13, 2025 | 19.34 | 19.44 | 18.59 | 19.02 | 19.02 | -1.54% | 6,024 |
| Aug 12, 2025 | 19.52 | 19.97 | 19.31 | 19.31 | 19.31 | 2.24% | 3,860 |
| Aug 11, 2025 | 18.99 | 19.00 | 18.89 | 18.89 | 18.89 | 0.53% | 999 |
| Aug 8, 2025 | 18.76 | 18.94 | 18.76 | 18.79 | 18.79 | 0.98% | 14,068 |
| Aug 7, 2025 | 19.44 | 19.47 | 18.61 | 18.61 | 18.61 | -3.11% | 45,374 |
| Aug 6, 2025 | 19.30 | 19.44 | 19.14 | 19.21 | 19.21 | 0.22% | 25,602 |
| Aug 5, 2025 | 19.51 | 19.51 | 18.71 | 19.16 | 19.16 | -2.00% | 755 |
| Aug 4, 2025 | 19.19 | 19.55 | 19.19 | 19.55 | 19.55 | 3.47% | 1,024 |
| Aug 1, 2025 | 18.65 | 18.95 | 18.40 | 18.90 | 18.90 | -4.82% | 1,648 |
| Jul 31, 2025 | 20.33 | 20.35 | 19.86 | 19.86 | 19.86 | -2.51% | 1,575 |
| Jul 30, 2025 | 20.20 | 20.37 | 20.17 | 20.37 | 20.37 | 1.90% | 13,789 |
| Jul 29, 2025 | 20.30 | 20.41 | 19.99 | 19.99 | 19.99 | -0.70% | 3,687 |
| Jul 28, 2025 | 20.12 | 20.27 | 20.08 | 20.13 | 20.13 | -0.44% | 1,851 |
| Jul 25, 2025 | 20.06 | 20.22 | 20.02 | 20.22 | 20.22 | 0.92% | 1,468 |