JPMorgan Equity and Options Total Return ETF (JOYT)
BATS: JOYT · Real-Time Price · USD
55.09
-0.38 (-0.69%)
Mar 5, 2026, 4:00 PM EST - Market closed
JOYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.21 | 55.33 | 54.68 | 55.09 | 55.09 | -0.69% | 3,414 |
| Mar 4, 2026 | 55.23 | 55.52 | 55.02 | 55.47 | 55.47 | 0.80% | 6,356 |
| Mar 3, 2026 | 54.61 | 55.16 | 54.33 | 55.03 | 55.03 | -0.95% | 34,836 |
| Mar 2, 2026 | 55.23 | 55.56 | 55.20 | 55.56 | 55.56 | 0.18% | 5,625 |
| Feb 27, 2026 | 55.27 | 55.46 | 55.17 | 55.46 | 55.46 | -0.34% | 29,765 |
| Feb 26, 2026 | 55.90 | 55.90 | 55.47 | 55.65 | 55.65 | -0.48% | 3,032 |
| Feb 25, 2026 | 55.82 | 55.97 | 55.82 | 55.92 | 55.92 | 0.50% | 3,977 |
| Feb 24, 2026 | 55.12 | 55.70 | 55.12 | 55.64 | 55.64 | 0.66% | 1,425 |
| Feb 23, 2026 | 55.78 | 55.78 | 55.25 | 55.28 | 55.28 | -0.87% | 4,177 |
| Feb 20, 2026 | 55.32 | 55.76 | 55.32 | 55.76 | 55.76 | 0.61% | 4,124 |
| Feb 19, 2026 | 55.38 | 55.42 | 55.22 | 55.42 | 55.42 | -0.18% | 1,207 |
| Feb 18, 2026 | 55.34 | 55.69 | 55.31 | 55.52 | 55.52 | 0.60% | 4,484 |
| Feb 17, 2026 | 55.22 | 55.31 | 54.92 | 55.19 | 55.19 | -0.03% | 7,122 |
| Feb 13, 2026 | 55.26 | 55.52 | 55.14 | 55.21 | 55.21 | -0.12% | 12,159 |
| Feb 12, 2026 | 56.06 | 56.11 | 55.27 | 55.27 | 55.27 | -1.11% | 10,267 |
| Feb 11, 2026 | 56.06 | 56.07 | 55.59 | 55.89 | 55.89 | 0.27% | 19,798 |
| Feb 10, 2026 | 55.96 | 56.06 | 55.74 | 55.74 | 55.74 | -0.27% | 6,204 |
| Feb 9, 2026 | 55.60 | 56.00 | 55.59 | 55.89 | 55.89 | 0.16% | 7,599 |
| Feb 6, 2026 | 55.22 | 55.80 | 55.22 | 55.80 | 55.80 | 2.03% | 6,698 |
| Feb 5, 2026 | 54.98 | 55.03 | 54.58 | 54.69 | 54.69 | -1.05% | 13,747 |
| Feb 4, 2026 | 55.58 | 55.58 | 55.06 | 55.27 | 55.27 | -0.42% | 122,979 |
| Feb 3, 2026 | 56.00 | 56.00 | 55.25 | 55.50 | 55.50 | -0.77% | 12,080 |
| Feb 2, 2026 | 55.40 | 55.99 | 55.40 | 55.93 | 55.93 | 0.36% | 6,457 |
| Jan 30, 2026 | 55.90 | 55.90 | 55.61 | 55.73 | 55.73 | -0.30% | 4,848 |
| Jan 29, 2026 | 55.80 | 55.90 | 55.47 | 55.90 | 55.90 | 0.04% | 6,324 |
| Jan 28, 2026 | 55.91 | 55.91 | 55.69 | 55.88 | 55.88 | 0.18% | 13,277 |
| Jan 27, 2026 | 55.64 | 55.96 | 55.55 | 55.78 | 55.78 | 0.67% | 14,656 |
| Jan 26, 2026 | 55.39 | 55.58 | 55.39 | 55.41 | 55.41 | 0.25% | 6,135 |
| Jan 23, 2026 | 55.02 | 55.27 | 55.00 | 55.27 | 55.27 | 0.45% | 13,088 |
| Jan 22, 2026 | 54.97 | 55.22 | 54.84 | 55.02 | 55.02 | 0.58% | 10,520 |
| Jan 21, 2026 | 54.21 | 54.92 | 54.21 | 54.70 | 54.70 | 1.01% | 4,224 |
| Jan 20, 2026 | 54.34 | 54.66 | 54.12 | 54.16 | 54.16 | -1.78% | 11,887 |
| Jan 16, 2026 | 54.99 | 55.22 | 54.99 | 55.14 | 55.14 | 0.27% | 5,268 |
| Jan 15, 2026 | 55.04 | 55.12 | 54.99 | 54.99 | 54.99 | 0.13% | 8,488 |
| Jan 14, 2026 | 54.99 | 54.99 | 54.62 | 54.92 | 54.92 | -0.36% | 3,658 |
| Jan 13, 2026 | 55.62 | 55.62 | 55.00 | 55.12 | 55.12 | -0.22% | 8,012 |
| Jan 12, 2026 | 55.10 | 55.26 | 55.10 | 55.24 | 55.24 | 0.07% | 8,523 |
| Jan 9, 2026 | 54.94 | 55.22 | 54.88 | 55.20 | 55.20 | 0.73% | 11,269 |
| Jan 8, 2026 | 54.82 | 54.90 | 54.78 | 54.80 | 54.80 | -0.12% | 1,835 |
| Jan 7, 2026 | 55.08 | 55.08 | 54.86 | 54.87 | 54.87 | -0.31% | 8,566 |
| Jan 6, 2026 | 54.72 | 55.04 | 54.72 | 55.04 | 55.04 | 0.52% | 7,396 |
| Jan 5, 2026 | 54.65 | 54.82 | 54.65 | 54.75 | 54.75 | 0.42% | 25,007 |
| Jan 2, 2026 | 54.67 | 55.11 | 54.38 | 54.52 | 54.52 | 0.18% | 4,982 |
| Dec 31, 2025 | 54.75 | 54.75 | 54.41 | 54.42 | 54.42 | -0.55% | 10,764 |
| Dec 30, 2025 | 54.80 | 54.80 | 54.69 | 54.72 | 54.72 | -0.07% | 9,611 |
| Dec 29, 2025 | 54.76 | 54.76 | 54.58 | 54.76 | 54.76 | -0.15% | 11,781 |
| Dec 26, 2025 | 54.85 | 54.86 | 54.75 | 54.84 | 54.84 | 0.04% | 6,075 |
| Dec 24, 2025 | 54.80 | 54.82 | 54.60 | 54.82 | 54.82 | 0.38% | 12,592 |
| Dec 23, 2025 | 54.47 | 55.15 | 54.43 | 54.61 | 54.61 | 0.33% | 6,990 |
| Dec 22, 2025 | 54.37 | 54.43 | 54.28 | 54.43 | 54.43 | 0.59% | 11,396 |
| Dec 19, 2025 | 53.66 | 54.63 | 53.66 | 54.11 | 54.11 | 0.89% | 7,617 |
| Dec 18, 2025 | 53.59 | 53.66 | 53.58 | 53.64 | 53.63 | 0.84% | 6,356 |
| Dec 17, 2025 | 53.68 | 53.68 | 53.19 | 53.19 | 53.19 | -0.97% | 8,908 |
| Dec 16, 2025 | 53.65 | 53.71 | 53.45 | 53.71 | 53.71 | -0.37% | 6,383 |
| Dec 15, 2025 | 54.19 | 54.19 | 53.85 | 53.91 | 53.77 | -0.04% | 5,395 |
| Dec 12, 2025 | 54.27 | 54.27 | 53.37 | 53.93 | 53.79 | -0.59% | 9,482 |
| Dec 11, 2025 | 53.99 | 55.00 | 53.99 | 54.25 | 54.11 | 0.44% | 5,268 |
| Dec 10, 2025 | 53.84 | 54.15 | 53.76 | 54.01 | 53.87 | 0.28% | 7,307 |
| Dec 9, 2025 | 53.87 | 53.90 | 53.77 | 53.86 | 53.72 | 0.04% | 6,082 |
| Dec 8, 2025 | 53.89 | 53.92 | 53.74 | 53.84 | 53.70 | - | 4,613 |
| Dec 5, 2025 | 53.78 | 53.85 | 53.19 | 53.84 | 53.70 | 0.32% | 6,853 |
| Dec 4, 2025 | 53.61 | 53.69 | 53.57 | 53.67 | 53.53 | 0.19% | 5,279 |
| Dec 3, 2025 | 53.48 | 53.69 | 53.45 | 53.57 | 53.43 | 0.14% | 11,659 |
| Dec 2, 2025 | 53.62 | 53.62 | 53.44 | 53.50 | 53.36 | 0.16% | 3,645 |
| Dec 1, 2025 | 53.20 | 53.57 | 53.20 | 53.41 | 53.27 | -0.17% | 3,949 |
| Nov 28, 2025 | 53.35 | 53.50 | 53.35 | 53.50 | 53.36 | 0.23% | 4,204 |
| Nov 26, 2025 | 53.35 | 53.45 | 53.23 | 53.38 | 53.24 | 0.41% | 8,991 |
| Nov 25, 2025 | 52.76 | 53.16 | 52.70 | 53.16 | 53.02 | 0.81% | 8,774 |
| Nov 24, 2025 | 52.40 | 52.77 | 52.26 | 52.73 | 52.59 | 1.34% | 5,751 |
| Nov 21, 2025 | 51.65 | 52.38 | 51.51 | 52.03 | 51.89 | 0.82% | 11,854 |
| Nov 20, 2025 | 53.15 | 53.15 | 51.61 | 51.61 | 51.47 | -1.24% | 10,454 |
| Nov 19, 2025 | 52.16 | 52.50 | 52.02 | 52.26 | 52.12 | 0.22% | 5,906 |
| Nov 18, 2025 | 52.35 | 52.41 | 51.97 | 52.14 | 52.00 | -0.58% | 9,630 |
| Nov 17, 2025 | 52.69 | 52.98 | 52.33 | 52.45 | 52.31 | -0.80% | 6,887 |
| Nov 14, 2025 | 52.35 | 53.03 | 52.31 | 52.87 | 52.73 | 0.13% | 8,883 |
| Nov 13, 2025 | 53.40 | 53.40 | 52.77 | 52.80 | 52.67 | -1.18% | 38,116 |
| Nov 12, 2025 | 53.55 | 53.55 | 53.41 | 53.44 | 53.30 | 0.05% | 2,486 |
| Nov 11, 2025 | 53.23 | 53.49 | 53.23 | 53.41 | 53.27 | 0.11% | 3,082 |
| Nov 10, 2025 | 53.01 | 53.39 | 53.00 | 53.35 | 53.21 | 1.26% | 9,304 |
| Nov 7, 2025 | 52.48 | 52.69 | 52.06 | 52.68 | 52.55 | 0.11% | 7,778 |
| Nov 6, 2025 | 52.93 | 52.93 | 52.57 | 52.63 | 52.49 | -0.65% | 5,131 |
| Nov 5, 2025 | 52.81 | 53.12 | 52.81 | 52.97 | 52.83 | 0.29% | 6,090 |
| Nov 4, 2025 | 52.62 | 52.98 | 52.62 | 52.82 | 52.68 | -0.20% | 10,108 |
| Nov 3, 2025 | 53.09 | 53.09 | 52.89 | 52.93 | 52.79 | -0.01% | 10,528 |
| Oct 31, 2025 | 53.00 | 53.00 | 52.80 | 52.93 | 52.79 | - | 8,148 |
| Oct 30, 2025 | 53.00 | 53.03 | 52.85 | 52.93 | 52.79 | -0.32% | 18,040 |
| Oct 29, 2025 | 53.00 | 53.15 | 52.99 | 53.10 | 52.96 | 0.20% | 9,479 |
| Oct 28, 2025 | 53.15 | 53.15 | 52.90 | 52.99 | 52.85 | 0.10% | 5,694 |
| Oct 27, 2025 | 52.99 | 52.99 | 52.82 | 52.94 | 52.80 | 0.58% | 13,748 |
| Oct 24, 2025 | 52.65 | 52.69 | 52.55 | 52.64 | 52.50 | 0.50% | 9,612 |
| Oct 23, 2025 | 52.16 | 52.49 | 52.16 | 52.38 | 52.24 | 0.51% | 22,077 |
| Oct 22, 2025 | 52.20 | 52.29 | 51.89 | 52.11 | 51.97 | -0.33% | 4,779 |
| Oct 21, 2025 | 52.10 | 52.30 | 52.08 | 52.28 | 52.14 | 0.28% | 5,703 |
| Oct 20, 2025 | 52.03 | 52.16 | 51.88 | 52.14 | 52.00 | 0.80% | 10,007 |
| Oct 17, 2025 | 51.45 | 51.72 | 51.37 | 51.72 | 51.59 | 0.67% | 5,407 |
| Oct 16, 2025 | 51.83 | 51.88 | 51.25 | 51.38 | 51.24 | -0.46% | 22,819 |
| Oct 15, 2025 | 51.70 | 51.90 | 51.50 | 51.61 | 51.48 | 0.23% | 7,968 |
| Oct 14, 2025 | 51.25 | 51.74 | 51.02 | 51.50 | 51.36 | -0.02% | 6,958 |
| Oct 13, 2025 | 51.22 | 51.56 | 51.22 | 51.51 | 51.37 | 1.29% | 5,650 |
| Oct 10, 2025 | 51.98 | 52.00 | 50.85 | 50.85 | 50.72 | -2.01% | 22,447 |