JPMorgan Equity and Options Total Return ETF (JOYT)

NASDAQ: JOYT · Real-Time Price · USD

55.34

-0.02 (-0.04%)

At close: Apr 28, 2026, 4:00 PM EDT

55.30

-0.04 (-0.06%)

After-hours: Apr 28, 2026, 6:01 PM EDT

JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.36	55.36	55.19	55.27	55.27	-0.16%	6,204
Apr 27, 2026	55.13	55.36	55.13	55.36	55.36	0.27%	12,471
Apr 24, 2026	55.32	55.35	55.11	55.21	55.21	-0.03%	13,280
Apr 23, 2026	55.22	55.38	55.09	55.23	55.23	-0.14%	10,803
Apr 22, 2026	55.19	55.36	55.19	55.30	55.30	0.32%	8,013
Apr 21, 2026	55.14	55.32	55.13	55.13	55.13	-0.10%	8,300
Apr 20, 2026	55.14	55.30	55.06	55.18	55.18	-0.07%	5,103
Apr 17, 2026	55.26	55.31	55.21	55.22	55.22	0.05%	5,970
Apr 16, 2026	55.22	55.26	55.13	55.19	55.19	-0.06%	185,857
Apr 15, 2026	55.17	55.26	55.07	55.23	55.22	0.15%	10,011
Apr 14, 2026	55.22	55.22	55.03	55.14	55.14	0.20%	11,330
Apr 13, 2026	54.83	55.04	54.77	55.03	55.03	0.40%	5,885
Apr 10, 2026	54.85	54.91	54.78	54.81	54.81	0.12%	9,546
Apr 9, 2026	54.59	54.81	54.56	54.75	54.75	0.50%	13,869
Apr 8, 2026	54.79	54.79	54.42	54.48	54.48	1.51%	2,713
Apr 7, 2026	53.38	53.67	53.38	53.67	53.67	-0.09%	4,753
Apr 6, 2026	53.74	53.74	53.71	53.71	53.71	0.45%	1,261
Apr 2, 2026	53.10	53.47	53.10	53.47	53.47	0.02%	5,746
Apr 1, 2026	53.55	53.66	53.46	53.46	53.46	0.55%	2,873
Mar 31, 2026	52.53	53.17	52.38	53.17	53.17	2.40%	21,997
Mar 30, 2026	52.15	52.26	51.77	51.92	51.92	-0.19%	4,355
Mar 27, 2026	52.77	52.77	51.87	52.02	52.02	-1.48%	36,305
Mar 26, 2026	53.09	53.45	52.80	52.80	52.80	-1.46%	31,521
Mar 25, 2026	53.52	53.71	53.50	53.58	53.58	0.50%	6,858
Mar 24, 2026	53.37	53.50	53.10	53.32	53.32	-0.36%	7,327
Mar 23, 2026	53.70	53.98	53.51	53.51	53.41	0.88%	19,580
Mar 20, 2026	53.55	53.55	53.02	53.04	52.94	-1.21%	6,969
Mar 19, 2026	53.70	53.80	53.37	53.69	53.59	-0.35%	9,988
Mar 18, 2026	54.43	54.44	53.88	53.88	53.77	-1.26%	24,527
Mar 17, 2026	54.75	54.75	54.56	54.57	54.46	0.36%	5,494
Mar 16, 2026	54.42	54.51	54.27	54.37	54.26	0.97%	3,687
Mar 13, 2026	54.26	54.33	53.83	53.85	53.75	-0.44%	5,793
Mar 12, 2026	54.23	54.32	54.06	54.09	53.99	-1.23%	7,388
Mar 11, 2026	54.81	54.85	54.61	54.76	54.65	-0.09%	4,166
Mar 10, 2026	54.86	55.20	54.81	54.81	54.71	-0.14%	7,231
Mar 9, 2026	54.19	54.89	53.89	54.89	54.78	0.96%	6,883
Mar 6, 2026	54.38	54.66	54.32	54.37	54.26	-1.31%	11,123
Mar 5, 2026	55.21	55.33	54.68	55.09	54.98	-0.69%	3,414
Mar 4, 2026	55.23	55.52	55.02	55.47	55.36	0.80%	6,356
Mar 3, 2026	54.61	55.16	54.33	55.03	54.92	-0.95%	34,836
Mar 2, 2026	55.23	55.56	55.20	55.56	55.45	0.18%	5,625
Feb 27, 2026	55.27	55.46	55.17	55.46	55.35	-0.34%	29,765
Feb 26, 2026	55.90	55.90	55.47	55.65	55.54	-0.48%	3,032
Feb 25, 2026	55.82	55.97	55.82	55.92	55.81	0.50%	3,977
Feb 24, 2026	55.12	55.70	55.12	55.64	55.53	0.66%	1,425
Feb 23, 2026	55.78	55.78	55.25	55.28	55.17	-0.87%	4,177
Feb 20, 2026	55.32	55.76	55.32	55.76	55.65	0.61%	4,124
Feb 19, 2026	55.38	55.42	55.22	55.42	55.31	-0.18%	1,207
Feb 18, 2026	55.34	55.69	55.31	55.52	55.41	0.60%	4,484
Feb 17, 2026	55.22	55.31	54.92	55.19	55.08	-0.03%	7,122
Feb 13, 2026	55.26	55.52	55.14	55.21	55.10	-0.12%	12,159
Feb 12, 2026	56.06	56.11	55.27	55.27	55.16	-1.11%	10,267
Feb 11, 2026	56.06	56.07	55.59	55.89	55.78	0.27%	19,798
Feb 10, 2026	55.96	56.06	55.74	55.74	55.63	-0.27%	6,204
Feb 9, 2026	55.60	56.00	55.59	55.89	55.78	0.16%	7,599
Feb 6, 2026	55.22	55.80	55.22	55.80	55.69	2.03%	6,698
Feb 5, 2026	54.98	55.03	54.58	54.69	54.58	-1.05%	13,747
Feb 4, 2026	55.58	55.58	55.06	55.27	55.16	-0.42%	122,979
Feb 3, 2026	56.00	56.00	55.25	55.50	55.39	-0.77%	12,080
Feb 2, 2026	55.40	55.99	55.40	55.93	55.82	0.36%	6,457
Jan 30, 2026	55.90	55.90	55.61	55.73	55.62	-0.30%	4,848
Jan 29, 2026	55.80	55.90	55.47	55.90	55.79	0.04%	6,324
Jan 28, 2026	55.91	55.91	55.69	55.88	55.77	0.18%	13,277
Jan 27, 2026	55.64	55.96	55.55	55.78	55.67	0.67%	14,656
Jan 26, 2026	55.39	55.58	55.39	55.41	55.30	0.25%	6,135
Jan 23, 2026	55.02	55.27	55.00	55.27	55.16	0.45%	13,088
Jan 22, 2026	54.97	55.22	54.84	55.02	54.91	0.58%	10,520
Jan 21, 2026	54.21	54.92	54.21	54.70	54.60	1.01%	4,224
Jan 20, 2026	54.34	54.66	54.12	54.16	54.05	-1.78%	11,887
Jan 16, 2026	54.99	55.22	54.99	55.14	55.03	0.27%	5,268
Jan 15, 2026	55.04	55.12	54.99	54.99	54.88	0.13%	8,488
Jan 14, 2026	54.99	54.99	54.62	54.92	54.81	-0.36%	3,658
Jan 13, 2026	55.62	55.62	55.00	55.12	55.01	-0.22%	8,012
Jan 12, 2026	55.10	55.26	55.10	55.24	55.13	0.07%	8,523
Jan 9, 2026	54.94	55.22	54.88	55.20	55.09	0.73%	11,269
Jan 8, 2026	54.82	54.90	54.78	54.80	54.69	-0.12%	1,835
Jan 7, 2026	55.08	55.08	54.86	54.87	54.76	-0.31%	8,566
Jan 6, 2026	54.72	55.04	54.72	55.04	54.93	0.52%	7,396
Jan 5, 2026	54.65	54.82	54.65	54.75	54.64	0.42%	25,007
Jan 2, 2026	54.67	55.11	54.38	54.52	54.41	0.18%	4,982
Dec 31, 2025	54.75	54.75	54.41	54.42	54.31	-0.55%	10,764
Dec 30, 2025	54.80	54.80	54.69	54.72	54.61	-0.07%	9,611
Dec 29, 2025	54.76	54.76	54.58	54.76	54.65	-0.15%	11,781
Dec 26, 2025	54.85	54.86	54.75	54.84	54.73	0.04%	6,075
Dec 24, 2025	54.80	54.82	54.60	54.82	54.71	0.38%	12,592
Dec 23, 2025	54.47	55.15	54.43	54.61	54.50	0.33%	6,990
Dec 22, 2025	54.37	54.43	54.28	54.43	54.32	0.59%	11,396
Dec 19, 2025	53.66	54.63	53.66	54.11	54.01	0.89%	7,617
Dec 18, 2025	53.59	53.66	53.58	53.64	53.53	0.84%	6,356
Dec 17, 2025	53.68	53.68	53.19	53.19	53.09	-0.97%	8,908
Dec 16, 2025	53.65	53.71	53.45	53.71	53.61	-0.37%	6,383
Dec 15, 2025	54.19	54.19	53.85	53.91	53.67	-0.04%	5,395
Dec 12, 2025	54.27	54.27	53.37	53.93	53.68	-0.59%	9,482
Dec 11, 2025	53.99	55.00	53.99	54.25	54.00	0.44%	5,268
Dec 10, 2025	53.84	54.15	53.76	54.01	53.76	0.28%	7,307
Dec 9, 2025	53.87	53.90	53.77	53.86	53.62	0.04%	6,082
Dec 8, 2025	53.89	53.92	53.74	53.84	53.60	-	4,613
Dec 5, 2025	53.78	53.85	53.19	53.84	53.60	0.32%	6,853
Dec 4, 2025	53.61	53.69	53.57	53.67	53.43	0.19%	5,279
Dec 3, 2025	53.48	53.69	53.45	53.57	53.33	0.14%	11,659