Defiance Daily Target 2X Long JPM ETF (JPX)
NASDAQ: JPX · Real-Time Price · USD
21.35
+0.75 (3.65%)
Oct 30, 2025, 12:09 PM EDT - Market open
JPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.70 | 20.93 | 20.45 | 20.60 | 20.60 | 0.03% | 6,448 |
| Oct 28, 2025 | 20.58 | 20.94 | 20.38 | 20.59 | 20.59 | 0.74% | 10,552 |
| Oct 27, 2025 | 20.21 | 20.44 | 20.13 | 20.44 | 20.44 | 2.43% | 10,837 |
| Oct 24, 2025 | 19.21 | 20.26 | 19.21 | 19.95 | 19.95 | 3.82% | 63,695 |
| Oct 23, 2025 | 19.27 | 19.35 | 19.20 | 19.22 | 19.22 | 0.53% | 17,430 |
| Oct 22, 2025 | 19.57 | 19.58 | 18.81 | 19.12 | 19.12 | -2.37% | 57,347 |
| Oct 21, 2025 | 20.44 | 20.44 | 19.58 | 19.58 | 19.58 | -3.40% | 12,008 |
| Oct 20, 2025 | 19.77 | 20.43 | 19.77 | 20.27 | 20.27 | 3.01% | 19,036 |
| Oct 17, 2025 | 19.82 | 19.82 | 19.23 | 19.68 | 19.68 | -0.56% | 20,183 |
| Oct 16, 2025 | 20.80 | 21.13 | 19.62 | 19.79 | 19.79 | -5.00% | 47,827 |
| Oct 15, 2025 | 20.94 | 21.60 | 20.81 | 20.83 | 20.83 | 2.50% | 55,271 |
| Oct 14, 2025 | 20.84 | 20.84 | 19.27 | 20.32 | 20.32 | -3.87% | 125,122 |
| Oct 13, 2025 | 20.88 | 21.29 | 20.88 | 21.14 | 21.14 | 4.65% | 78,904 |
| Oct 10, 2025 | 20.93 | 21.40 | 20.20 | 20.20 | 20.20 | -2.82% | 48,174 |
| Oct 9, 2025 | 20.75 | 20.89 | 20.55 | 20.79 | 20.79 | 0.68% | 4,967 |
| Oct 8, 2025 | 20.85 | 21.14 | 20.55 | 20.65 | 20.65 | -2.18% | 9,617 |
| Oct 7, 2025 | 21.47 | 21.47 | 20.77 | 21.11 | 21.11 | -1.06% | 14,893 |
| Oct 6, 2025 | 21.55 | 21.61 | 21.19 | 21.33 | 21.33 | 0.47% | 34,370 |
| Oct 3, 2025 | 21.16 | 21.43 | 21.14 | 21.23 | 21.23 | 1.40% | 10,372 |
| Oct 2, 2025 | 20.99 | 20.99 | 20.80 | 20.94 | 20.94 | -2.07% | 7,195 |
| Oct 1, 2025 | 21.18 | 21.64 | 21.11 | 21.38 | 21.38 | -3.04% | 6,751 |
| Sep 30, 2025 | 22.27 | 22.27 | 21.35 | 22.05 | 22.05 | -0.02% | 7,229 |
| Sep 29, 2025 | 22.06 | 22.06 | 21.88 | 22.06 | 22.06 | -0.47% | 5,678 |
| 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 |