Skip to main content
YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
17.93
+0.21 (1.19%)
Dec 20, 2024, 4:00 PM EST - Market closed

JPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.4918.0717.4917.9317.931.19%11,232
Dec 19, 202417.7817.9517.5817.7217.721.20%15,426
Dec 18, 202418.2118.2117.4517.5117.51-3.10%24,325
Dec 17, 202418.1218.1217.9418.0718.07-0.61%17,487
Dec 16, 202418.1318.1918.0018.1818.180.33%21,201
Dec 13, 202418.3218.3218.0618.1218.12-1.04%19,900
Dec 12, 202418.2618.3918.1818.3118.31-0.16%16,572
Dec 11, 202418.2918.4418.2518.3418.34-0.16%23,148
Dec 10, 202418.4318.5618.2518.3718.37-0.38%14,802
Dec 9, 202418.6218.6518.4318.4418.44-0.97%20,087
Dec 6, 202418.5018.6218.4118.6218.620.65%35,568
Dec 5, 202418.4418.6118.3918.5018.50-1.65%36,224
Dec 4, 202418.8718.8718.6118.8118.490.16%37,025
Dec 3, 202418.8719.0518.7518.7818.46-0.53%69,741
Dec 2, 202419.2019.2018.7918.8818.56-1.31%34,063
Nov 29, 202419.2019.2319.0619.1318.810.21%19,447
Nov 27, 202419.0019.1518.9719.0918.77-0.10%13,181
Nov 26, 202419.0919.1419.0019.1118.79-15,867
Nov 25, 202419.1219.1719.0119.1118.790.26%33,128
Nov 22, 202418.7019.0618.7019.0618.741.06%11,950
Nov 21, 202418.6818.9218.6818.8618.540.96%9,714
Nov 20, 202418.7518.7618.4518.6818.36-0.69%35,882
Nov 19, 202418.8218.9318.6818.8118.49-0.21%16,415
Nov 18, 202419.0819.0818.7718.8518.53-0.37%90,344
Nov 15, 202418.7018.9418.6318.9218.600.53%26,315
Nov 14, 202418.7818.8618.7118.8218.500.48%14,709
Nov 13, 202418.8118.8118.6018.7318.410.86%16,644
Nov 12, 202418.6418.7018.5718.5718.26-0.16%25,437
Nov 11, 202418.7018.7018.5418.6018.280.59%20,135
Nov 8, 202418.3318.5818.2718.4918.180.16%33,584
Nov 7, 202418.7519.0218.3118.4618.15-4.60%46,410
Nov 6, 202419.2619.4018.7619.3518.676.01%68,707
Nov 5, 202418.3918.3918.2018.2517.610.66%13,212
Nov 4, 202418.5418.5418.1318.1317.50-1.66%15,145
Nov 1, 202418.2918.5318.2918.4417.790.82%11,161
Oct 31, 202418.4018.4418.2218.2917.65-0.81%8,495
Oct 30, 202418.1518.4418.1518.4417.790.82%6,256
Oct 29, 202418.4818.4818.2618.2917.65-0.33%8,626
Oct 28, 202418.4018.4118.2818.3517.700.55%8,496
Oct 25, 202418.3318.3318.1418.2517.61-0.16%10,096
Oct 24, 202418.1818.2818.1718.2817.640.38%12,873
Oct 23, 202418.2618.2618.1318.2117.570.11%10,079
Oct 22, 202418.2718.2718.1018.1917.550.44%8,486
Oct 21, 202418.4118.4118.1118.1117.47-0.98%37,216
Oct 18, 202418.3618.3618.1118.2917.650.46%5,286
Oct 17, 202418.3018.3118.1618.2117.570.04%9,484
Oct 16, 202418.2518.2518.0618.2017.560.46%5,941
Oct 15, 202418.1318.2818.0718.1217.480.28%11,422
Oct 14, 202418.2018.2017.8518.0717.430.03%17,931
Oct 11, 202417.8118.1917.8118.0617.421.40%17,657
Oct 10, 202417.7417.9017.7417.8117.18-2.46%9,589
Oct 9, 202418.1518.3118.0118.2617.250.77%21,584
Oct 8, 202418.2618.2617.9818.1217.12-0.17%8,287
Oct 7, 202418.3518.3518.0518.1517.150.10%14,941
Oct 4, 202417.9518.1417.9018.1317.132.67%7,233
Oct 3, 202417.9217.9217.6117.6616.68-0.94%6,053
Oct 2, 202417.8217.9617.8117.8316.84-0.46%11,434
Oct 1, 202418.1618.1617.8017.9116.92-0.99%12,286
Sep 30, 202418.0518.0917.7718.0917.090.05%13,337
Sep 27, 202417.9918.1317.9918.0817.080.22%6,486
Sep 26, 202418.1218.1217.9518.0417.040.09%11,052
Sep 25, 202418.2018.2517.9518.0217.03-0.75%10,871
Sep 24, 202418.0518.1818.0518.1617.160.67%9,055
Sep 23, 202418.0018.1117.9818.0417.04-0.04%27,157
Sep 20, 202418.0018.1017.9218.0517.050.18%14,113
Sep 19, 202417.9418.0917.8018.0217.021.15%8,344
Sep 18, 202417.9817.9817.7517.8116.83-0.52%5,055
Sep 17, 202417.9618.0017.7717.9116.920.81%6,757
Sep 16, 202417.8217.8217.6617.7616.780.81%4,230
Sep 13, 202418.0018.0017.4417.6216.65-0.29%17,773
Sep 12, 202417.6917.7417.6517.6716.70-0.59%10,689
Sep 11, 202417.5417.7917.3617.7816.790.43%9,980
Sep 10, 202418.0018.0217.2117.7016.72-5.14%40,092
Sep 9, 202418.3218.7618.3218.6617.631.63%11,011
Sep 6, 202418.8018.8018.2218.3617.35-4.52%9,808
Sep 5, 202419.4619.4819.1319.2317.66-0.46%24,018
Sep 4, 202419.4919.5419.1619.3217.75-0.14%9,793
Sep 3, 202419.6619.6819.3019.3517.77-1.14%16,379
Aug 30, 202419.5019.6019.5019.5717.970.11%7,215
Aug 29, 202419.5019.5919.4019.5517.960.42%3,885
Aug 28, 202419.4619.4919.3219.4717.880.31%9,162
Aug 27, 202419.2919.4519.2919.4117.830.53%5,877
Aug 26, 202419.2019.3519.2019.3017.730.11%4,996
Aug 23, 202419.3919.3919.1819.2817.710.33%11,287
Aug 22, 202419.1819.2719.1419.2217.650.81%9,420
Aug 21, 202419.0619.1319.0019.0617.51-0.25%3,446
Aug 20, 202419.1019.1419.0019.1117.550.47%11,014
Aug 19, 202419.1719.1718.9819.0217.470.11%68,905
Aug 16, 202418.8819.0118.8819.0017.450.32%29,940
Aug 15, 202418.9118.9418.8518.9417.400.30%5,257
Aug 14, 202418.7118.9118.7118.8817.350.69%6,640
Aug 13, 202418.6518.7618.5918.7617.230.53%9,907
Aug 12, 202418.7518.7518.5418.6617.140.23%7,506
Aug 9, 202418.6718.6718.4918.6217.100.62%7,917
Aug 8, 202418.4318.5318.3618.5016.991.65%17,094
Aug 7, 202418.0018.5118.0018.2016.72-2.31%9,902
Aug 6, 202418.5818.6818.1718.6316.772.87%14,830
Aug 5, 202417.6818.1517.6218.1116.30-1.62%11,787
Aug 2, 202419.0019.0018.2418.4116.57-3.80%27,541
Aug 1, 202419.7019.7019.0719.1417.23-2.37%9,574