Skip to main content
YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
19.07
+0.13 (0.69%)
Jan 21, 2025, 4:00 PM EST - Market closed

JPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202519.1719.1919.0019.0719.070.69%214,515
Jan 17, 202518.7819.0518.6218.9418.941.07%29,374
Jan 16, 202518.5618.8418.2718.7418.740.70%27,311
Jan 15, 202518.6418.6918.3918.6118.611.20%51,066
Jan 14, 202518.2918.3918.1718.3918.391.43%24,557
Jan 13, 202517.8218.2017.8218.1318.131.17%18,829
Jan 10, 202518.1018.1017.8917.9217.92-0.99%42,339
Jan 8, 202518.1118.1117.9318.1018.100.56%64,908
Jan 7, 202517.9418.1117.9418.0018.000.45%27,189
Jan 6, 202518.0118.1117.9017.9217.92-0.17%21,862
Jan 3, 202518.0118.0317.8317.9517.95-0.55%24,796
Jan 2, 202518.2618.3918.0418.0517.75-0.33%28,806
Dec 31, 202418.1418.1718.0118.1117.810.22%19,937
Dec 30, 202418.2018.2017.9018.0717.77-0.55%46,050
Dec 27, 202418.2518.2518.0718.1717.87-0.38%12,656
Dec 26, 202418.1918.2418.0918.2417.940.22%13,824
Dec 24, 202418.2018.2017.9718.2017.900.33%14,260
Dec 23, 202417.9618.1417.8118.1417.841.17%108,271
Dec 20, 202417.4918.0717.4917.9317.631.19%11,232
Dec 19, 202417.7817.9517.5817.7217.431.20%15,426
Dec 18, 202418.2118.2117.4517.5117.22-3.10%24,325
Dec 17, 202418.1218.1217.9418.0717.77-0.61%17,487
Dec 16, 202418.1318.1918.0018.1817.880.33%21,201
Dec 13, 202418.3218.3218.0618.1217.82-1.04%19,900
Dec 12, 202418.2618.3918.1818.3118.01-0.16%16,572
Dec 11, 202418.2918.4418.2518.3418.04-0.16%23,148
Dec 10, 202418.4318.5618.2518.3718.07-0.38%14,802
Dec 9, 202418.6218.6518.4318.4418.14-0.97%20,087
Dec 6, 202418.5018.6218.4118.6218.310.65%35,568
Dec 5, 202418.4418.6118.3918.5018.20-1.65%36,224
Dec 4, 202418.8718.8718.6118.8118.190.16%37,025
Dec 3, 202418.8719.0518.7518.7818.16-0.53%69,741
Dec 2, 202419.2019.2018.7918.8818.25-1.31%34,063
Nov 29, 202419.2019.2319.0619.1318.500.21%19,447
Nov 27, 202419.0019.1518.9719.0918.46-0.10%13,181
Nov 26, 202419.0919.1419.0019.1118.48-15,867
Nov 25, 202419.1219.1719.0119.1118.480.26%33,128
Nov 22, 202418.7019.0618.7019.0618.431.06%11,950
Nov 21, 202418.6818.9218.6818.8618.230.96%9,714
Nov 20, 202418.7518.7618.4518.6818.06-0.69%35,882
Nov 19, 202418.8218.9318.6818.8118.19-0.21%16,415
Nov 18, 202419.0819.0818.7718.8518.22-0.37%90,344
Nov 15, 202418.7018.9418.6318.9218.290.53%26,315
Nov 14, 202418.7818.8618.7118.8218.200.48%14,709
Nov 13, 202418.8118.8118.6018.7318.110.86%16,644
Nov 12, 202418.6418.7018.5718.5717.95-0.16%25,437
Nov 11, 202418.7018.7018.5418.6017.980.59%20,135
Nov 8, 202418.3318.5818.2718.4917.880.16%33,584
Nov 7, 202418.7519.0218.3118.4617.85-4.60%46,410
Nov 6, 202419.2619.4018.7619.3518.366.01%68,707
Nov 5, 202418.3918.3918.2018.2517.320.66%13,212
Nov 4, 202418.5418.5418.1318.1317.21-1.66%15,145
Nov 1, 202418.2918.5318.2918.4417.500.82%11,161
Oct 31, 202418.4018.4418.2218.2917.35-0.81%8,495
Oct 30, 202418.1518.4418.1518.4417.500.82%6,256
Oct 29, 202418.4818.4818.2618.2917.35-0.33%8,626
Oct 28, 202418.4018.4118.2818.3517.410.55%8,496
Oct 25, 202418.3318.3318.1418.2517.32-0.16%10,096
Oct 24, 202418.1818.2818.1718.2817.340.38%12,873
Oct 23, 202418.2618.2618.1318.2117.280.11%10,079
Oct 22, 202418.2718.2718.1018.1917.260.44%8,486
Oct 21, 202418.4118.4118.1118.1117.18-0.98%37,216
Oct 18, 202418.3618.3618.1118.2917.350.46%5,286
Oct 17, 202418.3018.3118.1618.2117.280.04%9,484
Oct 16, 202418.2518.2518.0618.2017.270.46%5,941
Oct 15, 202418.1318.2818.0718.1217.190.28%11,422
Oct 14, 202418.2018.2017.8518.0717.140.03%17,931
Oct 11, 202417.8118.1917.8118.0617.141.40%17,657
Oct 10, 202417.7417.9017.7417.8116.90-2.46%9,589
Oct 9, 202418.1518.3118.0118.2616.970.77%21,584
Oct 8, 202418.2618.2617.9818.1216.84-0.17%8,287
Oct 7, 202418.3518.3518.0518.1516.860.10%14,941
Oct 4, 202417.9518.1417.9018.1316.852.67%7,233
Oct 3, 202417.9217.9217.6117.6616.41-0.94%6,053
Oct 2, 202417.8217.9617.8117.8316.56-0.46%11,434
Oct 1, 202418.1618.1617.8017.9116.64-0.99%12,286
Sep 30, 202418.0518.0917.7718.0916.810.05%13,337
Sep 27, 202417.9918.1317.9918.0816.800.22%6,486
Sep 26, 202418.1218.1217.9518.0416.760.09%11,052
Sep 25, 202418.2018.2517.9518.0216.75-0.75%10,871
Sep 24, 202418.0518.1818.0518.1616.870.67%9,055
Sep 23, 202418.0018.1117.9818.0416.76-0.04%27,157
Sep 20, 202418.0018.1017.9218.0516.770.18%14,113
Sep 19, 202417.9418.0917.8018.0216.741.15%8,344
Sep 18, 202417.9817.9817.7517.8116.55-0.52%5,055
Sep 17, 202417.9618.0017.7717.9116.640.81%6,757
Sep 16, 202417.8217.8217.6617.7616.500.81%4,230
Sep 13, 202418.0018.0017.4417.6216.37-0.29%17,773
Sep 12, 202417.6917.7417.6517.6716.42-0.59%10,689
Sep 11, 202417.5417.7917.3617.7816.520.43%9,980
Sep 10, 202418.0018.0217.2117.7016.45-5.14%40,092
Sep 9, 202418.3218.7618.3218.6617.341.63%11,011
Sep 6, 202418.8018.8018.2218.3617.06-4.52%9,808
Sep 5, 202419.4619.4819.1319.2317.37-0.46%24,018
Sep 4, 202419.4919.5419.1619.3217.45-0.14%9,793
Sep 3, 202419.6619.6819.3019.3517.48-1.14%16,379
Aug 30, 202419.5019.6019.5019.5717.680.11%7,215
Aug 29, 202419.5019.5919.4019.5517.660.42%3,885
Aug 28, 202419.4619.4919.3219.4717.590.31%9,162
Aug 27, 202419.2919.4519.2919.4117.530.53%5,877