Skip to main content
YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
18.86
+0.18 (0.94%)
Nov 21, 2024, 2:35 PM EST - Market open

JPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.7518.7618.4518.6818.68-0.69%35,882
Nov 19, 202418.8218.9318.6818.8118.81-0.21%16,415
Nov 18, 202419.0819.0818.7718.8518.85-0.37%90,344
Nov 15, 202418.7018.9418.6318.9218.920.53%26,315
Nov 14, 202418.7818.8618.7118.8218.820.48%14,709
Nov 13, 202418.8118.8118.6018.7318.730.86%16,644
Nov 12, 202418.6418.7018.5718.5718.57-0.16%25,437
Nov 11, 202418.7018.7018.5418.6018.600.59%20,135
Nov 8, 202418.3318.5818.2718.4918.490.16%33,584
Nov 7, 202418.7519.0218.3118.4618.46-4.60%46,410
Nov 6, 202419.2619.4018.7619.3518.996.01%68,707
Nov 5, 202418.3918.3918.2018.2517.910.66%13,212
Nov 4, 202418.5418.5418.1318.1317.80-1.66%15,145
Nov 1, 202418.2918.5318.2918.4418.100.82%11,161
Oct 31, 202418.4018.4418.2218.2917.95-0.81%8,495
Oct 30, 202418.1518.4418.1518.4418.100.82%6,256
Oct 29, 202418.4818.4818.2618.2917.95-0.33%8,626
Oct 28, 202418.4018.4118.2818.3518.010.55%8,496
Oct 25, 202418.3318.3318.1418.2517.91-0.16%10,096
Oct 24, 202418.1818.2818.1718.2817.940.38%12,873
Oct 23, 202418.2618.2618.1318.2117.870.11%10,079
Oct 22, 202418.2718.2718.1018.1917.850.44%8,486
Oct 21, 202418.4118.4118.1118.1117.77-0.98%37,216
Oct 18, 202418.3618.3618.1118.2917.950.46%5,286
Oct 17, 202418.3018.3118.1618.2117.870.04%9,484
Oct 16, 202418.2518.2518.0618.2017.860.46%5,941
Oct 15, 202418.1318.2818.0718.1217.780.28%11,422
Oct 14, 202418.2018.2017.8518.0717.730.03%17,931
Oct 11, 202417.8118.1917.8118.0617.721.40%17,657
Oct 10, 202417.7417.9017.7417.8117.48-2.46%9,589
Oct 9, 202418.1518.3118.0118.2617.550.77%21,584
Oct 8, 202418.2618.2617.9818.1217.41-0.17%8,287
Oct 7, 202418.3518.3518.0518.1517.440.10%14,941
Oct 4, 202417.9518.1417.9018.1317.432.67%7,233
Oct 3, 202417.9217.9217.6117.6616.97-0.94%6,053
Oct 2, 202417.8217.9617.8117.8317.13-0.46%11,434
Oct 1, 202418.1618.1617.8017.9117.21-0.99%12,286
Sep 30, 202418.0518.0917.7718.0917.390.05%13,337
Sep 27, 202417.9918.1317.9918.0817.380.22%6,486
Sep 26, 202418.1218.1217.9518.0417.340.09%11,052
Sep 25, 202418.2018.2517.9518.0217.32-0.75%10,871
Sep 24, 202418.0518.1818.0518.1617.450.67%9,055
Sep 23, 202418.0018.1117.9818.0417.34-0.04%27,157
Sep 20, 202418.0018.1017.9218.0517.350.18%14,113
Sep 19, 202417.9418.0917.8018.0217.311.15%8,344
Sep 18, 202417.9817.9817.7517.8117.12-0.52%5,055
Sep 17, 202417.9618.0017.7717.9117.210.81%6,757
Sep 16, 202417.8217.8217.6617.7617.070.81%4,230
Sep 13, 202418.0018.0017.4417.6216.93-0.29%17,773
Sep 12, 202417.6917.7417.6517.6716.98-0.59%10,689
Sep 11, 202417.5417.7917.3617.7817.080.43%9,980
Sep 10, 202418.0018.0217.2117.7017.01-5.14%40,092
Sep 9, 202418.3218.7618.3218.6617.931.63%11,011
Sep 6, 202418.8018.8018.2218.3617.65-4.52%9,808
Sep 5, 202419.4619.4819.1319.2317.97-0.46%24,018
Sep 4, 202419.4919.5419.1619.3218.05-0.14%9,793
Sep 3, 202419.6619.6819.3019.3518.08-1.14%16,379
Aug 30, 202419.5019.6019.5019.5718.290.11%7,215
Aug 29, 202419.5019.5919.4019.5518.270.42%3,885
Aug 28, 202419.4619.4919.3219.4718.190.31%9,162
Aug 27, 202419.2919.4519.2919.4118.130.53%5,877
Aug 26, 202419.2019.3519.2019.3018.040.11%4,996
Aug 23, 202419.3919.3919.1819.2818.020.33%11,287
Aug 22, 202419.1819.2719.1419.2217.960.81%9,420
Aug 21, 202419.0619.1319.0019.0617.81-0.25%3,446
Aug 20, 202419.1019.1419.0019.1117.860.47%11,014
Aug 19, 202419.1719.1718.9819.0217.770.11%68,905
Aug 16, 202418.8819.0118.8819.0017.750.32%29,940
Aug 15, 202418.9118.9418.8518.9417.700.30%5,257
Aug 14, 202418.7118.9118.7118.8817.650.69%6,640
Aug 13, 202418.6518.7618.5918.7617.530.53%9,907
Aug 12, 202418.7518.7518.5418.6617.430.23%7,506
Aug 9, 202418.6718.6718.4918.6217.390.62%7,917
Aug 8, 202418.4318.5318.3618.5017.291.65%17,094
Aug 7, 202418.0018.5118.0018.2017.01-2.31%9,902
Aug 6, 202418.5818.6818.1718.6317.062.87%14,830
Aug 5, 202417.6818.1517.6218.1116.58-1.62%11,787
Aug 2, 202419.0019.0018.2418.4116.86-3.80%27,541
Aug 1, 202419.7019.7019.0719.1417.52-2.37%9,574
Jul 31, 202419.8219.8219.5819.6017.95-0.30%10,716
Jul 30, 202419.4519.6719.4519.6618.001.36%9,802
Jul 29, 202419.4819.4819.3719.3917.76-0.39%9,579
Jul 26, 202419.2519.5019.2519.4717.831.67%6,305
Jul 25, 202419.0019.2619.0019.1517.540.13%11,384
Jul 24, 202419.2519.4019.1219.1317.51-0.98%9,834
Jul 23, 202419.2419.3919.2019.3217.69-0.07%8,259
Jul 22, 202419.3919.4419.2419.3317.700.99%19,650
Jul 19, 202419.4019.4519.1419.1417.53-0.62%98,688
Jul 18, 202419.8619.8619.1919.2617.64-2.63%16,215
Jul 17, 202419.8519.8519.7219.7818.11-0.25%11,364
Jul 16, 202419.6819.8319.6819.8318.160.66%11,590
Jul 15, 202419.5319.7319.5319.7018.041.08%18,076
Jul 12, 202419.3719.6519.2119.4917.85-0.97%13,053
Jul 11, 202419.4619.7019.4619.6818.02-10,850
Jul 10, 202419.5519.6819.5019.6818.02-0.10%7,390
Jul 9, 202419.4119.8719.4119.7018.040.82%25,334
Jul 8, 202419.6619.6619.3619.5417.890.51%15,809
Jul 5, 202419.7019.7019.3519.4417.80-2.36%21,284
Jul 3, 202419.8619.9119.7019.9118.030.25%15,044
Jul 2, 202419.8619.9219.8219.8617.980.25%21,855