YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
16.54
+0.16 (0.98%)
Jun 23, 2025, 4:00 PM - Market closed
JPMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 16.37 | 16.57 | 16.30 | 16.54 | 16.54 | 0.98% | 184,340 |
| Jun 20, 2025 | 16.27 | 16.50 | 16.27 | 16.38 | 16.38 | -1.38% | 36,297 |
| Jun 18, 2025 | 16.57 | 16.78 | 16.57 | 16.61 | 16.33 | 0.06% | 54,511 |
| Jun 17, 2025 | 16.61 | 16.61 | 16.45 | 16.60 | 16.32 | 0.18% | 18,654 |
| Jun 16, 2025 | 16.40 | 16.61 | 16.30 | 16.57 | 16.29 | 1.66% | 25,152 |
| Jun 13, 2025 | 16.20 | 16.43 | 16.16 | 16.30 | 16.03 | -1.00% | 19,565 |
| Jun 12, 2025 | 16.38 | 16.47 | 16.38 | 16.46 | 16.19 | 0.33% | 7,986 |
| Jun 11, 2025 | 16.44 | 16.50 | 16.38 | 16.41 | 16.14 | -0.12% | 18,800 |
| Jun 10, 2025 | 16.40 | 16.45 | 16.32 | 16.43 | 16.16 | 0.18% | 13,885 |
| Jun 9, 2025 | 16.33 | 16.41 | 16.21 | 16.40 | 16.13 | 0.71% | 40,406 |
| Jun 6, 2025 | 16.19 | 16.33 | 16.19 | 16.29 | 16.01 | 1.37% | 9,758 |
| Jun 5, 2025 | 16.11 | 16.20 | 16.00 | 16.07 | 15.80 | -0.83% | 21,534 |
| Jun 4, 2025 | 16.38 | 16.38 | 16.19 | 16.20 | 15.93 | -0.43% | 10,169 |
| Jun 3, 2025 | 16.20 | 16.34 | 16.17 | 16.27 | 16.00 | 0.12% | 29,835 |
| Jun 2, 2025 | 16.16 | 16.25 | 16.08 | 16.25 | 15.98 | 0.50% | 13,414 |
| May 30, 2025 | 16.12 | 16.21 | 16.08 | 16.17 | 15.90 | 0.37% | 17,495 |
| May 29, 2025 | 16.10 | 16.17 | 16.04 | 16.11 | 15.84 | 0.20% | 4,825 |
| May 28, 2025 | 16.11 | 16.20 | 16.07 | 16.08 | 15.81 | -0.32% | 68,703 |
| May 27, 2025 | 16.08 | 16.15 | 15.96 | 16.13 | 15.86 | 1.51% | 30,575 |
| May 23, 2025 | 15.70 | 16.00 | 15.57 | 15.89 | 15.63 | 0.06% | 41,736 |
| May 22, 2025 | 15.97 | 16.05 | 15.86 | 15.88 | 15.62 | -3.23% | 31,287 |
| May 21, 2025 | 16.72 | 16.72 | 16.29 | 16.41 | 15.75 | -1.50% | 38,107 |
| May 20, 2025 | 16.53 | 16.67 | 16.50 | 16.66 | 15.99 | 0.30% | 47,183 |
| May 19, 2025 | 16.68 | 16.73 | 16.40 | 16.61 | 15.94 | -0.84% | 119,081 |
| May 16, 2025 | 16.74 | 16.75 | 16.53 | 16.75 | 16.07 | 0.06% | 40,554 |
| May 15, 2025 | 16.72 | 16.74 | 16.51 | 16.74 | 16.06 | 0.90% | 27,939 |
| May 14, 2025 | 16.57 | 16.60 | 16.48 | 16.59 | 15.92 | 0.73% | 31,195 |
| May 13, 2025 | 16.46 | 16.50 | 16.34 | 16.47 | 15.81 | 0.37% | 35,234 |
| May 12, 2025 | 16.37 | 16.41 | 16.26 | 16.41 | 15.75 | 2.37% | 25,899 |
| May 9, 2025 | 16.10 | 16.10 | 16.01 | 16.03 | 15.38 | -0.31% | 20,774 |
| May 8, 2025 | 16.03 | 16.13 | 15.89 | 16.08 | 15.43 | 1.26% | 29,421 |
| May 7, 2025 | 15.90 | 15.94 | 15.81 | 15.88 | 15.24 | 0.52% | 9,810 |
| May 6, 2025 | 15.95 | 15.95 | 15.80 | 15.80 | 15.16 | -1.02% | 26,315 |
| May 5, 2025 | 15.81 | 16.06 | 15.81 | 15.96 | 15.32 | -0.19% | 32,295 |
| May 2, 2025 | 15.94 | 15.99 | 15.82 | 15.99 | 15.35 | 1.72% | 15,203 |
| May 1, 2025 | 15.60 | 15.84 | 15.48 | 15.72 | 15.09 | 0.77% | 34,067 |
| Apr 30, 2025 | 15.43 | 15.60 | 15.27 | 15.60 | 14.97 | -0.32% | 23,967 |
| Apr 29, 2025 | 15.47 | 15.68 | 15.47 | 15.65 | 15.02 | 0.45% | 16,214 |
| Apr 28, 2025 | 15.72 | 15.72 | 15.43 | 15.58 | 14.95 | 0.52% | 27,876 |
| Apr 25, 2025 | 15.37 | 15.60 | 15.37 | 15.50 | 14.87 | - | 43,759 |
| Apr 24, 2025 | 15.45 | 15.58 | 15.34 | 15.50 | 14.87 | -2.70% | 101,847 |
| Apr 23, 2025 | 15.88 | 16.17 | 15.87 | 15.93 | 14.75 | 0.76% | 67,805 |
| Apr 22, 2025 | 15.59 | 15.81 | 15.53 | 15.81 | 14.64 | 3.40% | 21,852 |
| Apr 21, 2025 | 15.50 | 15.52 | 15.18 | 15.29 | 14.16 | -1.55% | 108,399 |
| Apr 17, 2025 | 15.44 | 15.64 | 15.44 | 15.53 | 14.38 | 0.65% | 11,656 |
| Apr 16, 2025 | 15.61 | 15.61 | 15.20 | 15.43 | 14.29 | -1.41% | 87,306 |
| Apr 15, 2025 | 15.82 | 15.84 | 15.60 | 15.65 | 14.49 | -0.06% | 22,555 |
| Apr 14, 2025 | 15.91 | 15.91 | 15.53 | 15.66 | 14.50 | 0.64% | 36,402 |
| Apr 11, 2025 | 15.23 | 15.72 | 15.18 | 15.56 | 14.41 | 3.15% | 54,224 |
| Apr 10, 2025 | 15.40 | 15.40 | 14.80 | 15.09 | 13.97 | -1.79% | 19,232 |