Skip to main content
logo
YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
15.86
-0.24 (-1.49%)
Dec 16, 2025, 11:49 AM EST - Market open

JPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202516.0016.0115.8615.90--1.24%10,910
Dec 15, 202516.1016.1015.9116.1016.101.13%78,584
Dec 12, 202516.0016.0215.8715.9215.920.10%39,962
Dec 11, 202515.6515.9315.5615.9015.901.30%40,717
Dec 10, 202515.2715.7015.1315.7015.623.13%48,185
Dec 9, 202515.9816.0415.1715.2215.15-4.55%147,782
Dec 8, 202516.0416.0415.8415.9515.87-0.13%25,551
Dec 5, 202516.0616.0615.9115.9715.89-0.06%42,158
Dec 4, 202515.9016.0515.8815.9815.900.50%26,726
Dec 3, 202515.7816.0015.7815.9015.630.13%39,633
Dec 2, 202515.9615.9615.8315.8815.61-0.13%53,160
Dec 1, 202516.1016.1015.8415.9015.63-1.06%60,804
Nov 28, 202515.9116.0715.8816.0715.801.04%31,155
Nov 26, 202515.9315.9315.8115.9015.560.75%28,235
Nov 25, 202515.6015.8115.4715.7915.441.78%26,836
Nov 24, 202515.4215.6415.4215.5115.17-0.19%256,661
Nov 21, 202515.5515.6315.3015.5415.200.19%52,135
Nov 20, 202515.8016.0415.5115.5115.17-1.92%46,840
Nov 19, 202515.7315.8515.6815.8115.400.85%23,844
Nov 18, 202515.6215.8215.5415.6815.270.38%44,953
Nov 17, 202515.9815.9815.6015.6215.21-1.58%27,142
Nov 14, 202516.0616.0615.7315.8715.45-1.86%47,260
Nov 13, 202516.7316.7316.1316.1715.75-3.46%67,283
Nov 12, 202516.7016.8016.6116.7516.201.03%43,649
Nov 11, 202516.5616.6616.5616.5816.04-0.04%48,793
Nov 10, 202516.6516.6516.5216.5916.050.41%39,241
Nov 7, 202516.5916.5916.2216.5215.980.12%42,345
Nov 6, 202516.4816.5116.3416.5015.960.12%53,066
Nov 5, 202516.2916.5916.2116.4815.800.92%39,179
Nov 4, 202516.3016.5016.2116.3315.65-0.55%46,449
Nov 3, 202516.5716.5716.2616.4215.74-0.48%57,100
Oct 31, 202516.4616.5116.3516.5015.820.49%32,578
Oct 30, 202516.3416.4916.2816.4215.74-0.24%19,832
Oct 29, 202516.4016.5116.3716.4615.650.30%34,881
Oct 28, 202516.3616.5316.3216.4115.610.80%25,769
Oct 27, 202516.1816.3816.1816.2815.480.12%18,750
Oct 24, 202516.0416.3216.0416.2615.461.94%33,184
Oct 23, 202515.9216.0415.9215.9515.17-0.37%19,275
Oct 22, 202516.2516.2515.8616.0115.15-1.42%57,518
Oct 21, 202516.4316.5116.2016.2415.36-0.85%20,003
Oct 20, 202516.3816.4616.2416.3815.501.74%237,383
Oct 17, 202516.1316.2516.0516.1015.23-0.98%62,700
Oct 16, 202516.6016.7016.1716.2615.38-2.05%43,064
Oct 15, 202516.5016.9016.5016.6015.651.10%46,809
Oct 14, 202516.5716.6616.0716.4215.48-1.38%79,534
Oct 13, 202516.5016.7316.4516.6515.701.65%35,269
Oct 10, 202516.6016.7516.3616.3815.44-1.03%54,701
Oct 9, 202516.4716.6516.4716.5515.60-1.84%36,756
Oct 8, 202517.1517.1516.8316.8615.50-1.40%80,259
Oct 7, 202517.2717.2716.9317.1015.720.12%35,182