Skip to main content
YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
18.29
-0.15 (-0.81%)
At close: Oct 31, 2024, 4:00 PM
18.25
-0.04 (-0.22%)
After-hours: Oct 31, 2024, 7:31 PM EDT

JPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202418.4018.4418.2218.2918.29-0.81%8,492
Oct 30, 202418.1518.4418.1518.4418.440.82%6,300
Oct 29, 202418.4818.4818.2618.2918.29-0.33%8,626
Oct 28, 202418.4018.4118.2718.3518.350.55%8,500
Oct 25, 202418.3318.3318.1418.2518.25-0.16%10,100
Oct 24, 202418.1818.2818.1618.2818.280.38%12,900
Oct 23, 202418.2618.2618.1318.2118.210.11%10,100
Oct 22, 202418.2718.2718.1018.1918.190.44%8,500
Oct 21, 202418.4118.4118.1118.1118.11-0.98%37,216
Oct 18, 202418.3618.3618.1118.2918.290.44%5,300
Oct 17, 202418.3018.3118.1618.2118.210.05%9,500
Oct 16, 202418.2518.2518.0618.2018.200.44%5,941
Oct 15, 202418.1318.2818.0718.1218.120.28%11,422
Oct 14, 202418.2018.2017.8518.0718.070.06%17,931
Oct 11, 202417.8118.1917.8118.0618.061.40%17,700
Oct 10, 202417.7417.9017.7417.8117.81-2.46%9,600
Oct 9, 202418.1518.3118.0118.2617.880.77%21,600
Oct 8, 202418.2618.2617.9818.1217.75-0.17%8,300
Oct 7, 202418.3518.3518.0518.1517.780.11%14,941
Oct 4, 202417.9518.1417.9018.1317.762.66%7,233
Oct 3, 202417.9217.9217.6117.6617.29-0.95%6,053
Oct 2, 202417.8217.9617.8117.8317.46-0.45%11,434
Oct 1, 202418.1618.1617.8017.9117.54-1.00%12,300
Sep 30, 202418.0518.0917.7718.0917.720.06%13,337
Sep 27, 202417.9918.1317.9918.0817.710.22%6,500
Sep 26, 202418.1218.1217.9518.0417.670.11%11,052
Sep 25, 202418.2018.2517.9518.0217.65-0.77%10,900
Sep 24, 202418.0518.1818.0518.1617.790.67%9,100
Sep 23, 202418.0018.1117.9818.0417.67-0.06%27,200
Sep 20, 202418.0018.1017.9218.0517.680.17%14,113
Sep 19, 202417.9418.0917.8018.0217.641.18%8,344
Sep 18, 202417.9817.9817.7517.8117.44-0.56%5,055
Sep 17, 202417.9618.0017.7717.9117.540.84%6,800
Sep 16, 202417.8217.8217.6617.7617.400.79%4,230
Sep 13, 202418.0018.0017.4417.6217.26-0.28%17,800
Sep 12, 202417.6917.7417.6517.6717.31-0.62%10,689
Sep 11, 202417.5417.7917.3617.7817.410.45%10,000
Sep 10, 202418.0018.0217.2117.7017.33-5.14%40,092
Sep 9, 202418.3218.7618.3218.6618.271.63%11,011
Sep 6, 202418.8018.8018.2218.3617.98-4.52%9,808
Sep 5, 202419.4619.4819.1319.2318.32-0.47%24,018
Sep 4, 202419.4919.5419.1619.3218.40-0.16%9,800
Sep 3, 202419.6619.6819.3019.3518.43-1.12%16,400
Aug 30, 202419.5019.6019.5019.5718.640.10%7,215
Aug 29, 202419.5019.5919.4019.5518.620.41%3,900
Aug 28, 202419.4619.4919.3219.4718.550.31%9,200
Aug 27, 202419.2919.4519.2919.4118.490.57%5,900
Aug 26, 202419.2019.3519.2019.3018.390.10%5,000
Aug 23, 202419.3919.3919.1819.2818.370.31%11,300
Aug 22, 202419.1819.2719.1419.2218.310.84%9,420
Aug 21, 202419.0619.1319.0019.0618.16-0.26%3,446
Aug 20, 202419.1019.1419.0019.1118.210.47%11,014
Aug 19, 202419.1719.1718.9819.0218.120.11%68,905
Aug 16, 202418.8819.0118.8819.0018.100.32%29,940
Aug 15, 202418.9118.9418.8518.9418.040.32%5,300
Aug 14, 202418.7118.9118.7118.8817.990.69%6,640
Aug 13, 202418.6518.7518.5918.7517.870.48%9,907
Aug 12, 202418.7518.7518.5418.6617.770.27%7,506
Aug 9, 202418.6718.6718.4918.6117.730.59%7,917
Aug 8, 202418.4318.5318.3618.5017.631.65%17,100
Aug 7, 202418.0018.5118.0018.2017.34-2.31%9,902
Aug 6, 202418.5818.6818.1718.6317.402.87%14,830
Aug 5, 202417.6818.1517.6218.1116.91-1.63%11,800
Aug 2, 202419.0019.0018.2418.4117.19-3.81%27,541
Aug 1, 202419.7019.7019.0719.1417.87-2.35%9,600
Jul 31, 202419.8219.8219.5819.6018.30-0.31%10,716
Jul 30, 202419.4519.6719.4519.6618.361.39%9,802
Jul 29, 202419.4819.4819.3719.3918.11-0.41%9,600
Jul 26, 202419.2519.5019.2519.4718.181.67%6,305
Jul 25, 202419.0019.2619.0019.1517.880.10%11,384
Jul 24, 202419.2519.4019.1219.1317.86-0.98%9,834
Jul 23, 202419.2419.3919.2019.3218.04-0.05%8,300
Jul 22, 202419.3919.4419.2419.3318.050.99%19,700
Jul 19, 202419.4019.4519.1419.1417.87-0.62%98,700
Jul 18, 202419.8619.8619.1919.2617.98-2.63%16,215
Jul 17, 202419.8519.8519.7219.7818.47-0.25%11,364
Jul 16, 202419.6819.8319.6819.8318.520.66%11,600
Jul 15, 202419.5319.7319.5319.7018.391.08%18,100
Jul 12, 202419.3719.6519.2119.4918.20-0.97%13,053
Jul 11, 202419.4619.7019.4619.6818.38-10,850
Jul 10, 202419.5519.6819.5019.6818.38-0.10%7,400
Jul 9, 202419.4119.8719.4119.7018.390.82%25,334
Jul 8, 202419.6619.6619.3619.5418.250.51%15,809
Jul 5, 202419.7019.7019.3519.4418.15-2.36%21,300
Jul 3, 202419.8619.9119.7019.9118.380.25%15,044
Jul 2, 202419.8619.9219.8219.8618.340.25%21,900
Jul 1, 202419.6819.8619.6819.8118.291.02%28,800
Jun 28, 202419.6319.6819.5819.6118.100.15%9,500
Jun 27, 202419.5319.6019.4919.5818.080.72%20,300
Jun 26, 202419.4419.5019.3419.4417.95-0.21%7,100
Jun 25, 202419.4519.5219.4419.4817.990.26%5,153
Jun 24, 202419.4419.5019.2719.4317.94-48,481
Jun 21, 202419.4919.5019.2419.4317.940.15%18,961
Jun 20, 202419.4019.4019.2619.4017.910.67%10,814
Jun 18, 202419.2019.3219.2019.2717.790.63%68,900
Jun 17, 202419.1019.2118.9919.1517.680.47%17,718
Jun 14, 202419.0719.1418.8519.0617.60-7,924
Jun 13, 202418.9019.1818.8119.0617.601.33%16,100
Jun 12, 202419.2719.2718.8018.8117.37-1.47%23,269
Jun 11, 202419.4019.4019.0719.0917.63-2.70%20,050