MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JOYT — JPMorgan Equity and Options Total Return ETF
NasdaqJPMorgan Equity and Options Total Return ETF
$60.13
+0.50(+0.83%)
- O
- 59.83
- H
- 60.13
- L
- 59.73
- V
- 3.9K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$60.13
Period Return+20.73%
Period High$60.77
Period Low$49.44
Avg Daily Volume11.4K
Total Trading Days284
JOYT — Historical OHLCV Price & Volume Table
Aug 19, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $59.83 | $60.13 | $59.73 | $60.13 | +$0.50 | +0.83% | 3,901 | $59.93 | $59.73 $60.13 |
| Oct 2, 2026 | $59.74 | $59.99 | $59.54 | $59.63 | +$0.34 | +0.57% | 5,255 | $59.67 | $59.54 $59.99 |
| Oct 1, 2026 | $59.22 | $59.38 | $58.85 | $59.30 | $-0.00 | -0.01% | 29,592 | $59.27 | $58.85 $59.38 |
| Sep 30, 2026 | $59.51 | $59.66 | $59.30 | $59.30 | $-0.02 | -0.03% | 4,472 | $59.57 | $59.30 $59.66 |
| Sep 29, 2026 | $59.44 | $59.44 | $59.25 | $59.32 | $-0.07 | -0.12% | 38,259 | $59.38 | $59.25 $59.44 |
| Sep 28, 2026 | $59.61 | $59.61 | $59.37 | $59.38 | $-0.23 | -0.38% | 2,945 | $59.43 | $59.37 $59.61 |
| Sep 25, 2026 | $59.49 | $59.64 | $59.48 | $59.61 | +$0.24 | +0.40% | 1,707 | $59.56 | $59.48 $59.64 |
| Sep 24, 2026 | $59.20 | $59.38 | $59.12 | $59.38 | +$0.06 | +0.10% | 2,834 | $59.22 | $59.12 $59.38 |
| Sep 23, 2026 | $59.50 | $59.50 | $59.31 | $59.32 | $-0.31 | -0.52% | 438 | $59.38 | $59.31 $59.50 |
| Sep 22, 2026 | $59.70 | $60.01 | $59.55 | $59.62 | $-0.10 | -0.17% | 18,848 | $59.84 | $59.55 $60.01 |
| Sep 21, 2026 | $59.45 | $59.79 | $59.45 | $59.73 | +$0.56 | +0.95% | 1,925 | $59.64 | $59.45 $59.79 |
| Sep 18, 2026 | $59.07 | $59.25 | $58.93 | $59.16 | +$0.09 | +0.15% | 42,582 | $59.09 | $58.93 $59.25 |
| Sep 17, 2026 | $58.93 | $59.07 | $58.89 | $59.07 | +$0.63 | +1.07% | 5,698 | $58.99 | $58.89 $59.07 |
| Sep 16, 2026 | $58.87 | $58.96 | $58.33 | $58.45 | $-0.28 | -0.47% | 3,018 | $58.80 | $58.33 $58.96 |
| Sep 15, 2026 | $58.96 | $58.96 | $58.68 | $58.72 | $-0.23 | -0.39% | 7,753 | $58.79 | $58.68 $58.96 |
| Sep 14, 2026 | $58.96 | $59.02 | $58.95 | $58.95 | $-0.31 | -0.52% | 779 | $59.01 | $58.95 $59.02 |
| Sep 11, 2026 | $59.23 | $59.65 | $59.23 | $59.26 | +$0.45 | +0.76% | 9,037 | $59.31 | $59.23 $59.65 |
| Sep 10, 2026 | $58.89 | $58.93 | $58.74 | $58.82 | $-0.29 | -0.48% | 4,438 | $58.87 | $58.74 $58.93 |
| Sep 9, 2026 | $59.13 | $59.16 | $59.02 | $59.10 | $-0.12 | -0.20% | 4,288 | $59.11 | $59.02 $59.16 |
| Sep 8, 2026 | $59.38 | $59.38 | $59.21 | $59.22 | $-0.31 | -0.53% | 11,170 | $59.29 | $59.21 $59.38 |
| Sep 4, 2026 | $59.72 | $59.77 | $59.50 | $59.53 | $-0.12 | -0.20% | 22,011 | $59.72 | $59.50 $59.77 |
| Sep 3, 2026 | $59.48 | $59.66 | $59.40 | $59.65 | +$0.43 | +0.72% | 5,604 | $59.60 | $59.40 $59.66 |
| Sep 2, 2026 | $59.10 | $59.31 | $59.10 | $59.22 | +$0.36 | +0.61% | 9,239 | $59.24 | $59.10 $59.31 |
| Sep 1, 2026 | $59.00 | $60.77 | $58.86 | $58.86 | $-0.36 | -0.61% | 2,834 | $59.10 | $58.86 $60.77 |
| Aug 31, 2026 | $59.34 | $59.34 | $59.11 | $59.22 | $-0.15 | -0.26% | 5,341 | $59.18 | $59.11 $59.34 |
| Aug 28, 2026 | $59.54 | $59.84 | $59.35 | $59.38 | +$0.02 | +0.03% | 12,866 | $59.51 | $59.35 $59.84 |
| Aug 27, 2026 | $59.30 | $59.42 | $59.28 | $59.36 | +$0.25 | +0.42% | 5,565 | $59.36 | $59.28 $59.42 |
| Aug 26, 2026 | $59.15 | $59.20 | $59.07 | $59.11 | $-0.01 | -0.01% | 15,372 | $59.10 | $59.07 $59.20 |
| Aug 25, 2026 | $59.16 | $59.22 | $59.06 | $59.12 | +$0.13 | +0.21% | 10,515 | $59.15 | $59.06 $59.22 |
| Aug 24, 2026 | $58.95 | $59.10 | $58.93 | $58.99 | $-0.08 | -0.14% | 7,580 | $59.01 | $58.93 $59.10 |