Skip to main content
YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
18.62
-0.20 (-1.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

JPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.7118.8618.4118.6218.62-1.06%50,495
Feb 20, 202519.5219.5218.6518.8218.82-3.49%74,198
Feb 19, 202519.5219.5219.3519.5019.50-0.05%44,671
Feb 18, 202519.3319.5119.2619.5119.511.19%60,852
Feb 14, 202519.3319.3619.2619.2819.280.36%28,884
Feb 13, 202519.1519.2919.1019.2119.21-0.57%19,192
Feb 12, 202519.3019.3219.0019.3219.321.10%28,002
Feb 11, 202519.1419.2218.8019.1119.111.06%39,720
Feb 10, 202519.2119.2118.8018.9118.91-1.41%83,649
Feb 7, 202519.1819.3119.0319.1819.18-0.47%20,177
Feb 6, 202519.0819.2719.0419.2719.271.42%27,643
Feb 5, 202518.9819.0018.9019.0019.000.64%21,369
Feb 4, 202518.7918.9918.7518.8818.880.53%28,351
Feb 3, 202518.5118.8818.4218.7818.78-0.42%36,846
Jan 31, 202518.9519.0118.8018.8618.86-0.11%42,593
Jan 30, 202519.0019.0018.6318.8818.88-3.03%45,452
Jan 29, 202519.6919.6919.3819.4718.78-0.05%47,265
Jan 28, 202519.5519.5519.3319.4818.790.46%23,786
Jan 27, 202519.2719.3919.1419.3918.700.57%29,632
Jan 24, 202519.3819.3819.2719.2818.600.05%23,473
Jan 23, 202519.1819.3619.1819.2718.590.47%21,478
Jan 22, 202519.2419.2419.0119.1818.500.58%34,173
Jan 21, 202519.1719.1919.0019.0718.400.69%214,515
Jan 17, 202518.7819.0518.6218.9418.271.07%29,374
Jan 16, 202518.5618.8418.2718.7418.080.70%27,311
Jan 15, 202518.6418.6918.3918.6117.951.20%51,066
Jan 14, 202518.2918.3918.1718.3917.741.43%24,557
Jan 13, 202517.8218.2017.8218.1317.491.17%18,829
Jan 10, 202518.1018.1017.8917.9217.29-0.99%42,339
Jan 8, 202518.1118.1117.9318.1017.460.56%64,908
Jan 7, 202517.9418.1117.9418.0017.360.45%27,189
Jan 6, 202518.0118.1117.9017.9217.29-0.17%21,862
Jan 3, 202518.0118.0317.8317.9517.32-0.55%24,796
Jan 2, 202518.2618.3918.0418.0517.12-0.33%28,806
Dec 31, 202418.1418.1718.0118.1117.180.22%19,937
Dec 30, 202418.2018.2017.9018.0717.14-0.55%46,050
Dec 27, 202418.2518.2518.0718.1717.24-0.38%12,656
Dec 26, 202418.1918.2418.0918.2417.300.22%13,824
Dec 24, 202418.2018.2017.9718.2017.270.33%14,260
Dec 23, 202417.9618.1417.8118.1417.211.17%108,271
Dec 20, 202417.4918.0717.4917.9317.011.19%11,232
Dec 19, 202417.7817.9517.5817.7216.811.20%15,426
Dec 18, 202418.2118.2117.4517.5116.61-3.10%24,325
Dec 17, 202418.1218.1217.9418.0717.14-0.61%17,487
Dec 16, 202418.1318.1918.0018.1817.250.33%21,201
Dec 13, 202418.3218.3218.0618.1217.19-1.04%19,900
Dec 12, 202418.2618.3918.1818.3117.37-0.16%16,572
Dec 11, 202418.2918.4418.2518.3417.40-0.16%23,148
Dec 10, 202418.4318.5618.2518.3717.43-0.38%14,802
Dec 9, 202418.6218.6518.4318.4417.49-0.97%20,087
Dec 6, 202418.5018.6218.4118.6217.670.65%35,568
Dec 5, 202418.4418.6118.3918.5017.55-1.65%36,224
Dec 4, 202418.8718.8718.6118.8117.540.16%37,025
Dec 3, 202418.8719.0518.7518.7817.51-0.53%69,741
Dec 2, 202419.2019.2018.7918.8817.61-1.31%34,063
Nov 29, 202419.2019.2319.0619.1317.840.21%19,447
Nov 27, 202419.0019.1518.9719.0917.80-0.10%13,181
Nov 26, 202419.0919.1419.0019.1117.82-15,867
Nov 25, 202419.1219.1719.0119.1117.820.26%33,128
Nov 22, 202418.7019.0618.7019.0617.781.06%11,950
Nov 21, 202418.6818.9218.6818.8617.590.96%9,714
Nov 20, 202418.7518.7618.4518.6817.42-0.69%35,882
Nov 19, 202418.8218.9318.6818.8117.54-0.21%16,415
Nov 18, 202419.0819.0818.7718.8517.58-0.37%90,344
Nov 15, 202418.7018.9418.6318.9217.650.53%26,315
Nov 14, 202418.7818.8618.7118.8217.550.48%14,709
Nov 13, 202418.8118.8118.6018.7317.470.86%16,644
Nov 12, 202418.6418.7018.5718.5717.32-0.16%25,437
Nov 11, 202418.7018.7018.5418.6017.350.59%20,135
Nov 8, 202418.3318.5818.2718.4917.240.16%33,584
Nov 7, 202418.7519.0218.3118.4617.22-4.60%46,410
Nov 6, 202419.2619.4018.7619.3517.716.01%68,707
Nov 5, 202418.3918.3918.2018.2516.710.66%13,212
Nov 4, 202418.5418.5418.1318.1316.60-1.66%15,145
Nov 1, 202418.2918.5318.2918.4416.880.82%11,161
Oct 31, 202418.4018.4418.2218.2916.74-0.81%8,495
Oct 30, 202418.1518.4418.1518.4416.880.82%6,256
Oct 29, 202418.4818.4818.2618.2916.74-0.33%8,626
Oct 28, 202418.4018.4118.2818.3516.800.55%8,496
Oct 25, 202418.3318.3318.1418.2516.70-0.16%10,096
Oct 24, 202418.1818.2818.1718.2816.730.38%12,873
Oct 23, 202418.2618.2618.1318.2116.670.11%10,079
Oct 22, 202418.2718.2718.1018.1916.650.44%8,486
Oct 21, 202418.4118.4118.1118.1116.58-0.98%37,216
Oct 18, 202418.3618.3618.1118.2916.740.46%5,286
Oct 17, 202418.3018.3118.1618.2116.660.04%9,484
Oct 16, 202418.2518.2518.0618.2016.660.46%5,941
Oct 15, 202418.1318.2818.0718.1216.580.28%11,422
Oct 14, 202418.2018.2017.8518.0716.540.03%17,931
Oct 11, 202417.8118.1917.8118.0616.531.40%17,657
Oct 10, 202417.7417.9017.7417.8116.30-2.46%9,589
Oct 9, 202418.1518.3118.0118.2616.370.77%21,584
Oct 8, 202418.2618.2617.9818.1216.24-0.17%8,287
Oct 7, 202418.3518.3518.0518.1516.270.10%14,941
Oct 4, 202417.9518.1417.9018.1316.252.67%7,233
Oct 3, 202417.9217.9217.6117.6615.83-0.94%6,053
Oct 2, 202417.8217.9617.8117.8315.98-0.46%11,434
Oct 1, 202418.1618.1617.8017.9116.05-0.99%12,286
Sep 30, 202418.0518.0917.7718.0916.210.05%13,337
Sep 27, 202417.9918.1317.9918.0816.210.22%6,486