Johnson Opportunity (JOPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.51
+0.32 (0.59%)
Sep 5, 2025, 4:00 PM EDT
JOPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.59% |
| Sep 4, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 1.23% |
| Sep 3, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.26% |
| Sep 2, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.67% |
| Aug 29, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.26% |
| Aug 28, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -0.35% |
| Aug 27, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.69% |
| Aug 26, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.09% |
| Aug 25, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -1.05% |
| Aug 22, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 2.71% |
| Aug 21, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.11% |
| Aug 20, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.41% |
| Aug 19, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.62% |
| Aug 18, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Aug 15, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.84% |
| Aug 14, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -1.20% |
| Aug 13, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 1.71% |
| Aug 12, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 2.25% |
| Aug 11, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.46% |
| Aug 8, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.11% |
| Aug 7, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.10% |
| Aug 6, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.49% |
| Aug 5, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.06% |
| Aug 4, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.04% |
| Aug 1, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.50% |
| Jul 31, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.83% |
| Jul 30, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.79% |
| Jul 29, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -0.06% |
| Jul 28, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.36% |
| Jul 25, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.96% |
| Jul 24, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.94% |
| Jul 23, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.62% |
| Jul 22, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 1.51% |
| Jul 21, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -0.53% |
| Jul 18, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.38% |
| Jul 17, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 1.09% |
| Jul 16, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.44% |
| Jul 15, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -1.82% |
| Jul 14, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.32% |
| Jul 11, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.26% |
| Jul 10, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.38% |
| Jul 9, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.51% |
| Jul 8, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.47% |
| Jul 7, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -1.09% |
| Jul 3, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.60% |
| Jul 2, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.70% |
| Jul 1, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 1.53% |
| Jun 30, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.08% |
| Jun 27, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.12% |
| Jun 26, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 1.27% |