Skip to main content
Defiance Daily Target 2X Long JPM ETF (JPX)
NASDAQ: JPX · Real-Time Price · USD
21.61
-0.13 (-0.60%)
At close: Dec 5, 2025, 4:00 PM EST
21.65
+0.04 (0.19%)
After-hours: Dec 5, 2025, 5:28 PM EST

JPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9521.9521.6121.6121.61-0.62%1,967
Dec 4, 202521.6622.0021.6621.7421.742.37%10,322
Dec 3, 202520.7821.2520.6421.2421.242.76%17,796
Dec 2, 202520.8521.0020.5920.6720.67-0.74%5,349
Dec 1, 202521.4521.4520.8220.8220.82-2.77%2,738
Nov 28, 202521.1121.4821.1121.4221.423.20%6,127
Nov 26, 202520.3520.7520.3520.7520.752.91%11,984
Nov 25, 202519.4020.1719.4020.1720.173.93%7,695
Nov 24, 202519.3619.6019.1219.4019.40-0.03%5,680
Nov 21, 202519.7519.7518.8119.4119.41-0.64%10,474
Nov 20, 202520.6720.9519.5419.5419.54-3.19%7,572
Nov 19, 202519.8120.2819.8120.1820.182.70%3,749
Nov 18, 202519.6820.0019.4619.6519.65-0.45%3,224
Nov 17, 202520.2820.3819.5019.7419.74-2.40%10,424
Nov 14, 202520.8220.8220.2220.2220.22-3.74%15,430
Nov 13, 202522.4922.4920.9921.0121.01-6.80%18,555
Nov 12, 202522.6322.8122.5322.5422.542.83%9,879
Nov 11, 202522.1022.1021.9221.9221.92-0.68%1,654
Nov 10, 202522.3622.3921.8122.0722.071.49%3,724
Nov 7, 202521.3521.7521.0321.7521.750.36%6,844
Nov 6, 202521.6321.8621.3221.6721.671.29%15,328
Nov 5, 202520.6921.5420.6921.3921.391.41%3,416
Nov 4, 202520.6621.4220.6621.1021.09-0.03%6,492
Nov 3, 202521.3321.3321.0421.1021.10-1.47%2,995
Oct 31, 202520.8921.5320.8921.4221.421.31%9,619
Oct 30, 202520.6021.5420.6021.1421.142.63%14,827
Oct 29, 202520.7020.9320.4520.6020.600.03%6,775
Oct 28, 202520.5820.9420.3820.5920.590.74%10,552
Oct 27, 202520.2120.4420.1320.4420.442.43%10,837
Oct 24, 202519.2120.2619.2119.9519.953.82%63,695
Oct 23, 202519.2719.3519.2019.2219.220.53%17,430
Oct 22, 202519.5719.5818.8119.1219.12-2.37%57,347
Oct 21, 202520.4420.4419.5819.5819.58-3.40%12,008
Oct 20, 202519.7720.4319.7720.2720.273.01%19,036
Oct 17, 202519.8219.8219.2319.6819.68-0.56%20,183
Oct 16, 202520.8021.1319.6219.7919.79-5.00%47,827
Oct 15, 202520.9421.6020.8120.8320.832.50%55,271
Oct 14, 202520.8420.8419.2720.3220.32-3.87%125,122
Oct 13, 202520.8821.2920.8821.1421.144.65%78,904
Oct 10, 202520.9321.4020.2020.2020.20-2.82%48,174
Oct 9, 202520.7520.8920.5520.7920.790.68%4,967
Oct 8, 202520.8521.1420.5520.6520.65-2.18%9,617
Oct 7, 202521.4721.4720.7721.1121.11-1.06%14,893
Oct 6, 202521.5521.6121.1921.3321.330.47%34,370
Oct 3, 202521.1621.4321.1421.2321.231.40%10,372
Oct 2, 202520.9920.9920.8020.9420.94-2.07%7,195
Oct 1, 202521.1821.6421.1121.3821.38-3.04%6,751
Sep 30, 202522.2722.2721.3522.0522.05-0.02%7,229
Sep 29, 202522.0622.0621.8822.0622.06-0.47%5,678
Sep 26, 202522.1022.3422.0422.1622.161.70%3,285
Sep 25, 202521.7221.8221.7221.7921.790.02%5,119
Sep 24, 202521.9522.0921.7721.7921.790.46%2,945
Sep 23, 202522.0522.0521.6921.6921.69-0.03%3,195
Sep 22, 202521.3221.8121.3221.6921.69-1.33%4,928
Sep 19, 202521.6022.1921.3021.9921.990.92%22,602
Sep 18, 202521.5021.8121.3921.7921.791.02%18,546
Sep 17, 202521.3121.7021.3121.5721.571.45%28,279
Sep 16, 202521.1821.4221.0321.2621.26-0.15%9,901
Sep 15, 202521.2221.3021.1921.2921.291.46%4,782
Sep 12, 202520.6520.9820.6520.9820.980.96%982
Sep 11, 202520.6220.8320.5220.7820.783.08%11,053
Sep 10, 202519.5720.2319.5220.1620.161.96%4,556
Sep 9, 202519.4719.8619.4119.7819.773.17%11,009
Sep 8, 202519.3819.3819.0019.1719.17-1.10%5,547
Sep 5, 202520.6420.6419.3819.3819.38-6.11%11,865
Sep 4, 202520.4520.6520.4520.6420.643.19%2,360
Sep 3, 202520.0520.1019.7520.0120.00-0.23%2,455
Sep 2, 202519.7820.0619.7020.0520.05-1.40%1,871
Aug 29, 202520.4520.4520.2220.3420.340.29%2,698
Aug 28, 202520.1520.2820.1520.2820.280.78%4,658
Aug 27, 202519.9120.2219.9120.1220.120.51%4,969
Aug 26, 202519.3420.0419.3420.0220.022.61%2,875
Aug 25, 202519.5919.6319.5119.5119.51-0.79%1,688
Aug 22, 202519.2819.7618.9819.6719.673.33%7,658
Aug 21, 202519.0519.2519.0319.0319.03-0.84%20,576
Aug 20, 202518.7219.2618.7019.1919.191.25%5,639
Aug 19, 202519.1419.1418.8818.9618.96-0.79%536
Aug 18, 202518.8319.1318.8319.1119.110.69%1,769
Aug 15, 202519.0619.0718.9818.9818.98-2.45%5,736
Aug 14, 202519.0319.4519.0319.4519.452.30%388
Aug 13, 202519.3419.4418.5919.0219.01-1.54%6,024
Aug 12, 202519.5219.9719.3119.3119.312.24%3,860
Aug 11, 202518.9919.0018.8918.8918.890.53%999
Aug 8, 202518.7618.9418.7618.7918.790.98%14,068
Aug 7, 202519.4419.4718.6118.6118.61-3.11%45,374
Aug 6, 202519.3019.4419.1419.2119.210.22%25,602
Aug 5, 202519.5119.5118.7119.1619.16-2.00%755
Aug 4, 202519.1919.5519.1919.5519.553.47%1,024
Aug 1, 202518.6518.9518.4018.9018.90-4.82%1,648
Jul 31, 202520.3320.3519.8619.8619.86-2.51%1,575
Jul 30, 202520.2020.3720.1720.3720.371.90%13,789
Jul 29, 202520.3020.4119.9919.9919.99-0.70%3,687
Jul 28, 202520.1220.2720.0820.1320.13-0.44%1,851
Jul 25, 202520.0620.2220.0220.2220.220.92%1,468