YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
16.03
-0.05 (-0.31%)
At close: May 9, 2025, 4:00 PM
16.03
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
JPMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 16.10 | 16.10 | 16.01 | 16.03 | 16.03 | -0.31% | 20,762 |
| May 8, 2025 | 16.03 | 16.13 | 15.89 | 16.08 | 16.08 | 1.26% | 29,421 |
| May 7, 2025 | 15.90 | 15.94 | 15.81 | 15.88 | 15.88 | 0.52% | 9,810 |
| May 6, 2025 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | -1.02% | 26,315 |
| May 5, 2025 | 15.81 | 16.06 | 15.81 | 15.96 | 15.96 | -0.19% | 32,295 |
| May 2, 2025 | 15.94 | 15.99 | 15.82 | 15.99 | 15.99 | 1.72% | 15,203 |
| May 1, 2025 | 15.60 | 15.84 | 15.48 | 15.72 | 15.72 | 0.77% | 34,067 |
| Apr 30, 2025 | 15.43 | 15.60 | 15.27 | 15.60 | 15.60 | -0.32% | 23,967 |
| Apr 29, 2025 | 15.47 | 15.68 | 15.47 | 15.65 | 15.65 | 0.45% | 16,214 |
| Apr 28, 2025 | 15.72 | 15.72 | 15.43 | 15.58 | 15.58 | 0.52% | 27,876 |
| Apr 25, 2025 | 15.37 | 15.60 | 15.37 | 15.50 | 15.50 | - | 43,759 |
| Apr 24, 2025 | 15.45 | 15.58 | 15.34 | 15.50 | 15.50 | -2.70% | 101,847 |
| Apr 23, 2025 | 15.88 | 16.17 | 15.87 | 15.93 | 15.37 | 0.76% | 67,805 |
| Apr 22, 2025 | 15.59 | 15.81 | 15.53 | 15.81 | 15.26 | 3.40% | 21,852 |
| Apr 21, 2025 | 15.50 | 15.52 | 15.18 | 15.29 | 14.76 | -1.55% | 108,399 |
| Apr 17, 2025 | 15.44 | 15.64 | 15.44 | 15.53 | 14.99 | 0.65% | 11,656 |
| Apr 16, 2025 | 15.61 | 15.61 | 15.20 | 15.43 | 14.89 | -1.41% | 87,306 |
| Apr 15, 2025 | 15.82 | 15.84 | 15.60 | 15.65 | 15.10 | -0.06% | 22,555 |
| Apr 14, 2025 | 15.91 | 15.91 | 15.53 | 15.66 | 15.11 | 0.64% | 36,402 |
| Apr 11, 2025 | 15.23 | 15.72 | 15.18 | 15.56 | 15.02 | 3.15% | 54,224 |
| Apr 10, 2025 | 15.40 | 15.40 | 14.80 | 15.09 | 14.56 | -1.79% | 19,232 |
| Apr 9, 2025 | 14.60 | 15.58 | 14.33 | 15.36 | 14.82 | 5.06% | 50,720 |
| Apr 8, 2025 | 14.96 | 15.14 | 14.47 | 14.62 | 14.11 | 1.04% | 36,002 |
| Apr 7, 2025 | 13.73 | 14.56 | 13.64 | 14.47 | 13.96 | 2.48% | 31,318 |
| Apr 4, 2025 | 14.46 | 14.59 | 14.09 | 14.12 | 13.63 | -8.49% | 60,317 |
| Apr 3, 2025 | 15.90 | 15.90 | 15.21 | 15.43 | 14.89 | -5.28% | 32,685 |
| Apr 2, 2025 | 16.19 | 16.42 | 16.17 | 16.29 | 15.72 | -0.18% | 10,747 |
| Apr 1, 2025 | 16.33 | 16.36 | 16.02 | 16.32 | 15.75 | -0.31% | 19,278 |
| Mar 31, 2025 | 16.03 | 16.37 | 15.79 | 16.37 | 15.80 | 1.68% | 26,017 |
| Mar 28, 2025 | 16.29 | 16.43 | 16.03 | 16.10 | 15.54 | -1.83% | 48,152 |
| Mar 27, 2025 | 16.65 | 16.65 | 16.40 | 16.40 | 15.83 | -3.76% | 19,931 |
| Mar 26, 2025 | 17.17 | 17.23 | 16.94 | 17.04 | 16.08 | -0.58% | 37,268 |
| Mar 25, 2025 | 17.19 | 17.19 | 17.00 | 17.14 | 16.18 | 1.00% | 347,884 |
| Mar 24, 2025 | 17.05 | 17.07 | 16.88 | 16.97 | 16.01 | 1.43% | 105,830 |
| Mar 21, 2025 | 16.68 | 16.81 | 16.55 | 16.73 | 15.79 | 0.72% | 46,235 |
| Mar 20, 2025 | 16.65 | 16.68 | 16.61 | 16.61 | 15.67 | 0.61% | 13,723 |
| Mar 19, 2025 | 16.50 | 16.66 | 16.46 | 16.51 | 15.58 | 0.06% | 25,223 |
| Mar 18, 2025 | 16.44 | 16.64 | 16.36 | 16.50 | 15.57 | 0.12% | 24,068 |
| Mar 17, 2025 | 16.30 | 16.48 | 16.23 | 16.48 | 15.55 | 1.29% | 23,680 |
| Mar 14, 2025 | 16.08 | 16.31 | 16.01 | 16.27 | 15.35 | 3.24% | 38,501 |
| Mar 13, 2025 | 15.91 | 16.03 | 15.73 | 15.76 | 14.87 | -1.17% | 41,588 |
| Mar 12, 2025 | 16.24 | 16.37 | 15.90 | 15.95 | 15.05 | -0.46% | 24,535 |
| Mar 11, 2025 | 16.08 | 16.41 | 15.94 | 16.02 | 15.12 | -0.99% | 27,833 |
| Mar 10, 2025 | 16.50 | 16.56 | 16.00 | 16.18 | 15.27 | -5.10% | 78,411 |
| Mar 7, 2025 | 17.13 | 17.14 | 16.74 | 17.05 | 16.09 | -0.29% | 25,900 |
| Mar 6, 2025 | 17.15 | 17.25 | 17.02 | 17.10 | 16.14 | -2.29% | 33,816 |
| Mar 5, 2025 | 17.67 | 17.67 | 17.27 | 17.50 | 16.51 | -0.96% | 26,833 |
| Mar 4, 2025 | 17.75 | 17.85 | 17.13 | 17.67 | 16.68 | -2.54% | 36,125 |
| Mar 3, 2025 | 18.14 | 18.33 | 17.85 | 18.13 | 17.11 | -0.55% | 30,082 |
| Feb 28, 2025 | 17.98 | 18.28 | 17.90 | 18.23 | 17.20 | 1.62% | 55,817 |