YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
16.10
-0.30 (-1.83%)
Mar 28, 2025, 4:00 PM EDT - Market closed
JPMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.29 | 16.43 | 16.03 | 16.10 | 16.10 | -1.83% | 48,152 |
| Mar 27, 2025 | 16.65 | 16.65 | 16.40 | 16.40 | 16.40 | -3.76% | 19,931 |
| Mar 26, 2025 | 17.17 | 17.23 | 16.94 | 17.04 | 16.66 | -0.58% | 37,268 |
| Mar 25, 2025 | 17.19 | 17.19 | 17.00 | 17.14 | 16.76 | 1.00% | 347,884 |
| Mar 24, 2025 | 17.05 | 17.07 | 16.88 | 16.97 | 16.59 | 1.43% | 105,830 |
| Mar 21, 2025 | 16.68 | 16.81 | 16.55 | 16.73 | 16.36 | 0.72% | 46,235 |
| Mar 20, 2025 | 16.65 | 16.68 | 16.61 | 16.61 | 16.24 | 0.61% | 13,723 |
| Mar 19, 2025 | 16.50 | 16.66 | 16.46 | 16.51 | 16.14 | 0.06% | 25,223 |
| Mar 18, 2025 | 16.44 | 16.64 | 16.36 | 16.50 | 16.13 | 0.12% | 24,068 |
| Mar 17, 2025 | 16.30 | 16.48 | 16.23 | 16.48 | 16.12 | 1.29% | 23,680 |
| Mar 14, 2025 | 16.08 | 16.31 | 16.01 | 16.27 | 15.91 | 3.24% | 38,501 |
| Mar 13, 2025 | 15.91 | 16.03 | 15.73 | 15.76 | 15.41 | -1.17% | 41,588 |
| Mar 12, 2025 | 16.24 | 16.37 | 15.90 | 15.95 | 15.59 | -0.46% | 24,535 |
| Mar 11, 2025 | 16.08 | 16.41 | 15.94 | 16.02 | 15.67 | -0.99% | 27,833 |
| Mar 10, 2025 | 16.50 | 16.56 | 16.00 | 16.18 | 15.82 | -5.10% | 78,411 |
| Mar 7, 2025 | 17.13 | 17.14 | 16.74 | 17.05 | 16.67 | -0.29% | 25,900 |
| Mar 6, 2025 | 17.15 | 17.25 | 17.02 | 17.10 | 16.72 | -2.29% | 33,816 |
| Mar 5, 2025 | 17.67 | 17.67 | 17.27 | 17.50 | 17.11 | -0.96% | 26,833 |
| Mar 4, 2025 | 17.75 | 17.85 | 17.13 | 17.67 | 17.28 | -2.54% | 36,125 |
| Mar 3, 2025 | 18.14 | 18.33 | 17.85 | 18.13 | 17.73 | -0.55% | 30,082 |
| Feb 28, 2025 | 17.98 | 18.28 | 17.90 | 18.23 | 17.83 | 1.62% | 55,817 |
| Feb 27, 2025 | 18.00 | 18.16 | 17.88 | 17.94 | 17.54 | -1.70% | 24,910 |
| Feb 26, 2025 | 18.13 | 18.33 | 18.04 | 18.25 | 17.56 | 0.39% | 43,055 |
| Feb 25, 2025 | 18.52 | 18.52 | 17.82 | 18.18 | 17.49 | -0.66% | 101,260 |
| Feb 24, 2025 | 18.73 | 18.76 | 18.26 | 18.30 | 17.61 | -1.72% | 96,480 |
| Feb 21, 2025 | 18.71 | 18.86 | 18.41 | 18.62 | 17.91 | -1.06% | 50,495 |
| Feb 20, 2025 | 19.52 | 19.52 | 18.65 | 18.82 | 18.11 | -3.49% | 74,198 |
| Feb 19, 2025 | 19.52 | 19.52 | 19.35 | 19.50 | 18.76 | -0.05% | 44,671 |
| Feb 18, 2025 | 19.33 | 19.51 | 19.26 | 19.51 | 18.77 | 1.19% | 60,852 |
| Feb 14, 2025 | 19.33 | 19.36 | 19.26 | 19.28 | 18.55 | 0.36% | 28,884 |
| Feb 13, 2025 | 19.15 | 19.29 | 19.10 | 19.21 | 18.48 | -0.57% | 19,192 |
| Feb 12, 2025 | 19.30 | 19.32 | 19.00 | 19.32 | 18.59 | 1.10% | 28,002 |
| Feb 11, 2025 | 19.14 | 19.22 | 18.80 | 19.11 | 18.38 | 1.06% | 39,720 |
| Feb 10, 2025 | 19.21 | 19.21 | 18.80 | 18.91 | 18.19 | -1.41% | 83,649 |
| Feb 7, 2025 | 19.18 | 19.31 | 19.03 | 19.18 | 18.45 | -0.47% | 20,177 |
| Feb 6, 2025 | 19.08 | 19.27 | 19.04 | 19.27 | 18.54 | 1.42% | 27,643 |
| Feb 5, 2025 | 18.98 | 19.00 | 18.90 | 19.00 | 18.28 | 0.64% | 21,369 |
| Feb 4, 2025 | 18.79 | 18.99 | 18.75 | 18.88 | 18.16 | 0.53% | 28,351 |
| Feb 3, 2025 | 18.51 | 18.88 | 18.42 | 18.78 | 18.07 | -0.42% | 36,846 |
| Jan 31, 2025 | 18.95 | 19.01 | 18.80 | 18.86 | 18.14 | -0.11% | 42,593 |
| Jan 30, 2025 | 19.00 | 19.00 | 18.63 | 18.88 | 18.16 | -3.03% | 45,452 |
| Jan 29, 2025 | 19.69 | 19.69 | 19.38 | 19.47 | 18.07 | -0.05% | 47,265 |
| Jan 28, 2025 | 19.55 | 19.55 | 19.33 | 19.48 | 18.08 | 0.46% | 23,786 |
| Jan 27, 2025 | 19.27 | 19.39 | 19.14 | 19.39 | 17.99 | 0.57% | 29,632 |
| Jan 24, 2025 | 19.38 | 19.38 | 19.27 | 19.28 | 17.89 | 0.05% | 23,473 |
| Jan 23, 2025 | 19.18 | 19.36 | 19.18 | 19.27 | 17.88 | 0.47% | 21,478 |
| Jan 22, 2025 | 19.24 | 19.24 | 19.01 | 19.18 | 17.80 | 0.58% | 34,173 |
| Jan 21, 2025 | 19.17 | 19.19 | 19.00 | 19.07 | 17.70 | 0.69% | 214,515 |
| Jan 17, 2025 | 18.78 | 19.05 | 18.62 | 18.94 | 17.58 | 1.07% | 29,374 |
| Jan 16, 2025 | 18.56 | 18.84 | 18.27 | 18.74 | 17.39 | 0.70% | 27,311 |