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