YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
14.65
-0.09 (-0.61%)
Jan 27, 2026, 4:00 PM EST - Market closed
JPMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 14.78 | 14.81 | 14.60 | 14.65 | 14.65 | -0.60% | 33,849 |
| Jan 26, 2026 | 14.53 | 14.76 | 14.53 | 14.74 | 14.74 | 1.36% | 58,281 |
| Jan 23, 2026 | 14.81 | 14.81 | 14.53 | 14.54 | 14.54 | -2.55% | 68,936 |
| Jan 22, 2026 | 14.86 | 15.05 | 14.82 | 14.92 | 14.92 | 0.81% | 26,330 |
| Jan 21, 2026 | 14.84 | 14.97 | 14.80 | 14.80 | 14.74 | 0.07% | 44,900 |
| Jan 20, 2026 | 15.15 | 15.24 | 14.79 | 14.79 | 14.73 | -3.41% | 79,746 |
| Jan 16, 2026 | 15.27 | 15.44 | 15.20 | 15.31 | 15.25 | 0.74% | 25,471 |
| Jan 15, 2026 | 15.09 | 15.30 | 15.09 | 15.20 | 15.14 | 0.19% | 46,301 |
| Jan 14, 2026 | 15.30 | 15.35 | 15.02 | 15.17 | 15.04 | -0.97% | 69,652 |
| Jan 13, 2026 | 16.00 | 16.00 | 15.30 | 15.32 | 15.18 | -3.85% | 107,228 |
| Jan 12, 2026 | 15.99 | 16.02 | 15.87 | 15.93 | 15.79 | -1.47% | 36,695 |
| Jan 9, 2026 | 16.18 | 16.23 | 16.14 | 16.17 | 16.03 | 0.07% | 28,248 |
| Jan 8, 2026 | 16.19 | 16.21 | 16.07 | 16.16 | 16.02 | -0.37% | 27,372 |
| Jan 7, 2026 | 16.33 | 16.33 | 16.05 | 16.22 | 16.02 | -1.10% | 45,208 |
| Jan 6, 2026 | 16.40 | 16.44 | 16.29 | 16.40 | 16.20 | 0.61% | 30,750 |
| Jan 5, 2026 | 15.98 | 16.49 | 15.98 | 16.30 | 16.10 | 1.24% | 40,821 |
| Jan 2, 2026 | 15.98 | 16.10 | 15.80 | 16.10 | 15.90 | 0.62% | 44,482 |
| Dec 31, 2025 | 16.00 | 16.09 | 16.00 | 16.00 | 15.73 | -0.23% | 25,433 |
| Dec 30, 2025 | 16.06 | 16.08 | 15.95 | 16.04 | 15.76 | -0.07% | 27,015 |
| Dec 29, 2025 | 16.18 | 16.22 | 16.04 | 16.05 | 15.77 | -0.96% | 48,051 |
| Dec 26, 2025 | 16.30 | 16.30 | 16.12 | 16.21 | 15.93 | -0.58% | 29,681 |
| Dec 24, 2025 | 16.10 | 16.36 | 16.10 | 16.30 | 15.96 | 0.43% | 10,371 |
| Dec 23, 2025 | 16.10 | 16.29 | 16.08 | 16.23 | 15.89 | 1.06% | 30,044 |
| Dec 22, 2025 | 15.90 | 16.09 | 15.90 | 16.06 | 15.72 | 1.32% | 78,912 |
| Dec 19, 2025 | 15.78 | 15.93 | 15.78 | 15.85 | 15.52 | 0.32% | 28,511 |
| Dec 18, 2025 | 15.85 | 15.90 | 15.64 | 15.80 | 15.47 | -0.19% | 14,366 |
| Dec 17, 2025 | 15.93 | 16.01 | 15.83 | 15.83 | 15.43 | -0.63% | 28,324 |
| Dec 16, 2025 | 16.00 | 16.01 | 15.83 | 15.93 | 15.53 | -1.06% | 59,184 |
| Dec 15, 2025 | 16.10 | 16.10 | 15.91 | 16.10 | 15.69 | 1.13% | 78,682 |
| Dec 12, 2025 | 16.00 | 16.02 | 15.87 | 15.92 | 15.52 | 0.10% | 39,988 |
| Dec 11, 2025 | 15.65 | 15.93 | 15.56 | 15.90 | 15.50 | 1.30% | 40,717 |
| Dec 10, 2025 | 15.27 | 15.70 | 15.13 | 15.70 | 15.23 | 3.13% | 48,185 |
| Dec 9, 2025 | 15.98 | 16.04 | 15.17 | 15.22 | 14.77 | -4.55% | 147,782 |
| Dec 8, 2025 | 16.04 | 16.04 | 15.84 | 15.95 | 15.47 | -0.13% | 25,551 |
| Dec 5, 2025 | 16.06 | 16.06 | 15.91 | 15.97 | 15.49 | -0.06% | 42,158 |
| Dec 4, 2025 | 15.90 | 16.05 | 15.88 | 15.98 | 15.50 | 0.50% | 26,726 |
| Dec 3, 2025 | 15.78 | 16.00 | 15.78 | 15.90 | 15.24 | 0.13% | 39,633 |
| Dec 2, 2025 | 15.96 | 15.96 | 15.83 | 15.88 | 15.22 | -0.13% | 53,160 |
| Dec 1, 2025 | 16.10 | 16.10 | 15.84 | 15.90 | 15.24 | -1.06% | 60,804 |
| Nov 28, 2025 | 15.91 | 16.07 | 15.88 | 16.07 | 15.40 | 1.04% | 31,155 |
| Nov 26, 2025 | 15.93 | 15.93 | 15.81 | 15.90 | 15.16 | 0.75% | 28,235 |
| Nov 25, 2025 | 15.60 | 15.81 | 15.47 | 15.79 | 15.05 | 1.78% | 26,836 |
| Nov 24, 2025 | 15.42 | 15.64 | 15.42 | 15.51 | 14.79 | -0.19% | 256,661 |
| Nov 21, 2025 | 15.55 | 15.63 | 15.30 | 15.54 | 14.82 | 0.19% | 52,135 |
| Nov 20, 2025 | 15.80 | 16.04 | 15.51 | 15.51 | 14.79 | -1.92% | 46,840 |
| Nov 19, 2025 | 15.73 | 15.85 | 15.68 | 15.81 | 15.01 | 0.85% | 23,844 |
| Nov 18, 2025 | 15.62 | 15.82 | 15.54 | 15.68 | 14.88 | 0.38% | 44,953 |
| Nov 17, 2025 | 15.98 | 15.98 | 15.60 | 15.62 | 14.82 | -1.58% | 27,142 |
| Nov 14, 2025 | 16.06 | 16.06 | 15.73 | 15.87 | 15.06 | -1.86% | 47,260 |
| Nov 13, 2025 | 16.73 | 16.73 | 16.13 | 16.17 | 15.35 | -3.46% | 67,283 |