YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
15.54
+0.11 (0.71%)
Apr 17, 2025, 4:00 PM EDT - Market closed
JPMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.44 | 15.64 | 15.44 | 15.53 | 15.53 | 0.65% | 11,656 |
| Apr 16, 2025 | 15.61 | 15.61 | 15.20 | 15.43 | 15.43 | -1.41% | 87,306 |
| Apr 15, 2025 | 15.82 | 15.84 | 15.60 | 15.65 | 15.65 | -0.06% | 22,555 |
| Apr 14, 2025 | 15.91 | 15.91 | 15.53 | 15.66 | 15.66 | 0.64% | 36,402 |
| Apr 11, 2025 | 15.23 | 15.72 | 15.18 | 15.56 | 15.56 | 3.15% | 54,224 |
| Apr 10, 2025 | 15.40 | 15.40 | 14.80 | 15.09 | 15.09 | -1.79% | 19,232 |
| Apr 9, 2025 | 14.60 | 15.58 | 14.33 | 15.36 | 15.36 | 5.06% | 50,720 |
| Apr 8, 2025 | 14.96 | 15.14 | 14.47 | 14.62 | 14.62 | 1.04% | 36,002 |
| Apr 7, 2025 | 13.73 | 14.56 | 13.64 | 14.47 | 14.47 | 2.48% | 31,318 |
| Apr 4, 2025 | 14.46 | 14.59 | 14.09 | 14.12 | 14.12 | -8.49% | 60,317 |
| Apr 3, 2025 | 15.90 | 15.90 | 15.21 | 15.43 | 15.43 | -5.28% | 32,685 |
| Apr 2, 2025 | 16.19 | 16.42 | 16.17 | 16.29 | 16.29 | -0.18% | 10,747 |
| Apr 1, 2025 | 16.33 | 16.36 | 16.02 | 16.32 | 16.32 | -0.31% | 19,278 |
| Mar 31, 2025 | 16.03 | 16.37 | 15.79 | 16.37 | 16.37 | 1.68% | 26,017 |
| Mar 28, 2025 | 16.29 | 16.43 | 16.03 | 16.10 | 16.10 | -1.83% | 48,152 |
| Mar 27, 2025 | 16.65 | 16.65 | 16.40 | 16.40 | 16.40 | -3.76% | 19,931 |
| Mar 26, 2025 | 17.17 | 17.23 | 16.94 | 17.04 | 16.66 | -0.58% | 37,268 |
| Mar 25, 2025 | 17.19 | 17.19 | 17.00 | 17.14 | 16.76 | 1.00% | 347,884 |
| Mar 24, 2025 | 17.05 | 17.07 | 16.88 | 16.97 | 16.59 | 1.43% | 105,830 |
| Mar 21, 2025 | 16.68 | 16.81 | 16.55 | 16.73 | 16.36 | 0.72% | 46,235 |
| Mar 20, 2025 | 16.65 | 16.68 | 16.61 | 16.61 | 16.24 | 0.61% | 13,723 |
| Mar 19, 2025 | 16.50 | 16.66 | 16.46 | 16.51 | 16.14 | 0.06% | 25,223 |
| Mar 18, 2025 | 16.44 | 16.64 | 16.36 | 16.50 | 16.13 | 0.12% | 24,068 |
| Mar 17, 2025 | 16.30 | 16.48 | 16.23 | 16.48 | 16.12 | 1.29% | 23,680 |
| Mar 14, 2025 | 16.08 | 16.31 | 16.01 | 16.27 | 15.91 | 3.24% | 38,501 |
| Mar 13, 2025 | 15.91 | 16.03 | 15.73 | 15.76 | 15.41 | -1.17% | 41,588 |
| Mar 12, 2025 | 16.24 | 16.37 | 15.90 | 15.95 | 15.59 | -0.46% | 24,535 |
| Mar 11, 2025 | 16.08 | 16.41 | 15.94 | 16.02 | 15.67 | -0.99% | 27,833 |
| Mar 10, 2025 | 16.50 | 16.56 | 16.00 | 16.18 | 15.82 | -5.10% | 78,411 |
| Mar 7, 2025 | 17.13 | 17.14 | 16.74 | 17.05 | 16.67 | -0.29% | 25,900 |
| Mar 6, 2025 | 17.15 | 17.25 | 17.02 | 17.10 | 16.72 | -2.29% | 33,816 |
| Mar 5, 2025 | 17.67 | 17.67 | 17.27 | 17.50 | 17.11 | -0.96% | 26,833 |
| Mar 4, 2025 | 17.75 | 17.85 | 17.13 | 17.67 | 17.28 | -2.54% | 36,125 |
| Mar 3, 2025 | 18.14 | 18.33 | 17.85 | 18.13 | 17.73 | -0.55% | 30,082 |
| Feb 28, 2025 | 17.98 | 18.28 | 17.90 | 18.23 | 17.83 | 1.62% | 55,817 |
| Feb 27, 2025 | 18.00 | 18.16 | 17.88 | 17.94 | 17.54 | -1.70% | 24,910 |
| Feb 26, 2025 | 18.13 | 18.33 | 18.04 | 18.25 | 17.56 | 0.39% | 43,055 |
| Feb 25, 2025 | 18.52 | 18.52 | 17.82 | 18.18 | 17.49 | -0.66% | 101,260 |
| Feb 24, 2025 | 18.73 | 18.76 | 18.26 | 18.30 | 17.61 | -1.72% | 96,480 |
| Feb 21, 2025 | 18.71 | 18.86 | 18.41 | 18.62 | 17.91 | -1.06% | 50,495 |
| Feb 20, 2025 | 19.52 | 19.52 | 18.65 | 18.82 | 18.11 | -3.49% | 74,198 |
| Feb 19, 2025 | 19.52 | 19.52 | 19.35 | 19.50 | 18.76 | -0.05% | 44,671 |
| Feb 18, 2025 | 19.33 | 19.51 | 19.26 | 19.51 | 18.77 | 1.19% | 60,852 |
| Feb 14, 2025 | 19.33 | 19.36 | 19.26 | 19.28 | 18.55 | 0.36% | 28,884 |
| Feb 13, 2025 | 19.15 | 19.29 | 19.10 | 19.21 | 18.48 | -0.57% | 19,192 |
| Feb 12, 2025 | 19.30 | 19.32 | 19.00 | 19.32 | 18.59 | 1.10% | 28,002 |
| Feb 11, 2025 | 19.14 | 19.22 | 18.80 | 19.11 | 18.38 | 1.06% | 39,720 |
| Feb 10, 2025 | 19.21 | 19.21 | 18.80 | 18.91 | 18.19 | -1.41% | 83,649 |
| Feb 7, 2025 | 19.18 | 19.31 | 19.03 | 19.18 | 18.45 | -0.47% | 20,177 |
| Feb 6, 2025 | 19.08 | 19.27 | 19.04 | 19.27 | 18.54 | 1.42% | 27,643 |