Skip to main content
YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
16.17
+0.06 (0.36%)
At close: May 30, 2025, 4:00 PM
16.18
+0.01 (0.07%)
After-hours: May 30, 2025, 8:00 PM EDT

JPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202516.1216.2116.0816.1716.170.37%17,471
May 29, 202516.1016.1716.0416.1116.110.20%4,825
May 28, 202516.1116.2016.0716.0816.08-0.32%68,703
May 27, 202516.0816.1515.9616.1316.131.51%30,575
May 23, 202515.7016.0015.5715.8915.890.06%41,736
May 22, 202515.9716.0515.8615.8815.88-3.23%31,287
May 21, 202516.7216.7216.2916.4116.01-1.50%38,107
May 20, 202516.5316.6716.5016.6616.260.30%47,183
May 19, 202516.6816.7316.4016.6116.21-0.84%119,081
May 16, 202516.7416.7516.5316.7516.350.06%40,554
May 15, 202516.7216.7416.5116.7416.340.90%27,939
May 14, 202516.5716.6016.4816.5916.190.73%31,195
May 13, 202516.4616.5016.3416.4716.070.37%35,234
May 12, 202516.3716.4116.2616.4116.012.37%25,899
May 9, 202516.1016.1016.0116.0315.64-0.31%20,774
May 8, 202516.0316.1315.8916.0815.691.26%29,421
May 7, 202515.9015.9415.8115.8815.500.52%9,810
May 6, 202515.9515.9515.8015.8015.42-1.02%26,315
May 5, 202515.8116.0615.8115.9615.58-0.19%32,295
May 2, 202515.9415.9915.8215.9915.611.72%15,203
May 1, 202515.6015.8415.4815.7215.340.77%34,067
Apr 30, 202515.4315.6015.2715.6015.22-0.32%23,967
Apr 29, 202515.4715.6815.4715.6515.270.45%16,214
Apr 28, 202515.7215.7215.4315.5815.200.52%27,876
Apr 25, 202515.3715.6015.3715.5015.13-43,759
Apr 24, 202515.4515.5815.3415.5015.13-2.70%101,847
Apr 23, 202515.8816.1715.8715.9315.000.76%67,805
Apr 22, 202515.5915.8115.5315.8114.893.40%21,852
Apr 21, 202515.5015.5215.1815.2914.40-1.55%108,399
Apr 17, 202515.4415.6415.4415.5314.630.65%11,656
Apr 16, 202515.6115.6115.2015.4314.53-1.41%87,306
Apr 15, 202515.8215.8415.6015.6514.74-0.06%22,555
Apr 14, 202515.9115.9115.5315.6614.750.64%36,402
Apr 11, 202515.2315.7215.1815.5614.653.15%54,224
Apr 10, 202515.4015.4014.8015.0914.21-1.79%19,232
Apr 9, 202514.6015.5814.3315.3614.475.06%50,720
Apr 8, 202514.9615.1414.4714.6213.771.04%36,002
Apr 7, 202513.7314.5613.6414.4713.632.48%31,318
Apr 4, 202514.4614.5914.0914.1213.30-8.49%60,317
Apr 3, 202515.9015.9015.2115.4314.53-5.28%32,685
Apr 2, 202516.1916.4216.1716.2915.34-0.18%10,747
Apr 1, 202516.3316.3616.0216.3215.37-0.31%19,278
Mar 31, 202516.0316.3715.7916.3715.421.68%26,017
Mar 28, 202516.2916.4316.0316.1015.16-1.83%48,152
Mar 27, 202516.6516.6516.4016.4015.45-3.76%19,931
Mar 26, 202517.1717.2316.9417.0415.69-0.58%37,268
Mar 25, 202517.1917.1917.0017.1415.791.00%347,884
Mar 24, 202517.0517.0716.8816.9715.631.43%105,830
Mar 21, 202516.6816.8116.5516.7315.410.72%46,235
Mar 20, 202516.6516.6816.6116.6115.300.61%13,723