Skip to main content
logo
YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
15.79
+0.28 (1.78%)
Nov 25, 2025, 4:00 PM EST - Market closed

JPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202515.6015.8115.4715.7915.791.78%26,816
Nov 24, 202515.4215.6415.4215.5115.51-0.19%256,656
Nov 21, 202515.5515.6315.3015.5415.540.19%52,135
Nov 20, 202515.8016.0415.5115.5115.51-1.92%46,840
Nov 19, 202515.7315.8515.6815.8115.740.85%23,844
Nov 18, 202515.6215.8215.5415.6815.610.38%44,953
Nov 17, 202515.9815.9815.6015.6215.55-1.58%27,142
Nov 14, 202516.0616.0615.7315.8715.80-1.86%47,260
Nov 13, 202516.7316.7316.1316.1716.10-3.46%67,283
Nov 12, 202516.7016.8016.6116.7516.561.03%43,649
Nov 11, 202516.5616.6616.5616.5816.40-0.04%48,793
Nov 10, 202516.6516.6516.5216.5916.400.41%39,241
Nov 7, 202516.5916.5916.2216.5216.340.12%42,345
Nov 6, 202516.4816.5116.3416.5016.320.12%53,066
Nov 5, 202516.2916.5916.2116.4816.150.92%39,179
Nov 4, 202516.3016.5016.2116.3316.00-0.55%46,449
Nov 3, 202516.5716.5716.2616.4216.09-0.48%57,100
Oct 31, 202516.4616.5116.3516.5016.170.49%32,578
Oct 30, 202516.3416.4916.2816.4216.09-0.24%19,832
Oct 29, 202516.4016.5116.3716.4616.000.30%34,881
Oct 28, 202516.3616.5316.3216.4115.950.80%25,769
Oct 27, 202516.1816.3816.1816.2815.830.12%18,750
Oct 24, 202516.0416.3216.0416.2615.811.94%33,184
Oct 23, 202515.9216.0415.9215.9515.51-0.37%19,275
Oct 22, 202516.2516.2515.8616.0115.48-1.42%57,518
Oct 21, 202516.4316.5116.2016.2415.70-0.85%20,003
Oct 20, 202516.3816.4616.2416.3815.841.74%237,383
Oct 17, 202516.1316.2516.0516.1015.57-0.98%62,700
Oct 16, 202516.6016.7016.1716.2615.72-2.05%43,064
Oct 15, 202516.5016.9016.5016.6016.001.10%46,809
Oct 14, 202516.5716.6616.0716.4215.82-1.38%79,534
Oct 13, 202516.5016.7316.4516.6516.051.65%35,269
Oct 10, 202516.6016.7516.3616.3815.78-1.03%54,701
Oct 9, 202516.4716.6516.4716.5515.95-1.84%36,756
Oct 8, 202517.1517.1516.8316.8615.84-1.40%80,259
Oct 7, 202517.2717.2716.9317.1016.070.12%35,182
Oct 6, 202517.1417.2016.9717.0816.05-0.03%56,172
Oct 3, 202516.9817.1416.9817.0916.050.56%55,824
Oct 2, 202517.2417.2416.8916.9915.96-0.88%49,092
Oct 1, 202517.2817.2816.9517.1416.10-1.15%37,259
Sep 30, 202517.4917.4917.1217.3416.29-29,934
Sep 29, 202517.4117.4117.2517.3416.29-0.12%24,865
Sep 26, 202517.3017.4217.2517.3616.311.05%30,713
Sep 25, 202517.1917.2717.1317.1816.140.47%28,565
Sep 24, 202517.0317.3417.0317.1016.070.59%31,244
Sep 23, 202516.9817.2916.9817.0015.97-0.82%49,751
Sep 22, 202517.0117.2017.0117.1416.100.23%256,941
Sep 19, 202517.1417.2217.0217.1016.07-0.27%20,363
Sep 18, 202517.0417.1517.0417.1516.110.10%13,544
Sep 17, 202517.1017.1816.9817.1316.091.00%34,295