YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
17.10
+0.10 (0.59%)
Sep 24, 2025, 4:00 PM EDT - Market closed
JPMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 17.03 | 17.34 | 17.03 | 17.10 | 17.10 | 0.59% | 30,524 |
| Sep 23, 2025 | 16.98 | 17.29 | 16.98 | 17.00 | 17.00 | -0.82% | 49,751 |
| Sep 22, 2025 | 17.01 | 17.20 | 17.01 | 17.14 | 17.14 | 0.23% | 256,941 |
| Sep 19, 2025 | 17.14 | 17.22 | 17.02 | 17.10 | 17.10 | -0.27% | 20,363 |
| Sep 18, 2025 | 17.04 | 17.15 | 17.04 | 17.15 | 17.15 | 0.10% | 13,544 |
| Sep 17, 2025 | 17.10 | 17.18 | 16.98 | 17.13 | 17.13 | 1.00% | 34,295 |
| Sep 16, 2025 | 16.99 | 17.06 | 16.89 | 16.96 | 16.96 | -0.18% | 22,847 |
| Sep 15, 2025 | 16.92 | 17.00 | 16.88 | 16.99 | 16.99 | 1.13% | 51,914 |
| Sep 12, 2025 | 16.76 | 16.90 | 16.70 | 16.80 | 16.80 | -0.26% | 33,265 |
| Sep 11, 2025 | 16.79 | 16.84 | 16.71 | 16.84 | 16.84 | 0.26% | 19,344 |
| Sep 10, 2025 | 16.65 | 16.96 | 16.65 | 16.80 | 16.53 | 0.30% | 35,934 |
| Sep 9, 2025 | 16.50 | 16.84 | 16.50 | 16.75 | 16.49 | 1.09% | 41,866 |
| Sep 8, 2025 | 16.66 | 16.72 | 16.50 | 16.57 | 16.31 | -0.36% | 90,607 |
| Sep 5, 2025 | 17.07 | 17.07 | 16.61 | 16.63 | 16.37 | -2.58% | 50,006 |
| Sep 4, 2025 | 16.83 | 17.09 | 16.83 | 17.07 | 16.80 | 1.49% | 26,793 |
| Sep 3, 2025 | 16.78 | 16.94 | 16.71 | 16.82 | 16.55 | -0.30% | 25,899 |
| Sep 2, 2025 | 16.95 | 16.95 | 16.61 | 16.87 | 16.60 | -0.53% | 25,473 |
| Aug 29, 2025 | 16.95 | 17.01 | 16.91 | 16.96 | 16.69 | 0.24% | 40,230 |
| Aug 28, 2025 | 16.90 | 16.94 | 16.85 | 16.92 | 16.65 | 0.42% | 30,950 |
| Aug 27, 2025 | 16.84 | 16.93 | 16.80 | 16.85 | 16.58 | 0.06% | 35,649 |
| Aug 26, 2025 | 16.70 | 16.84 | 16.58 | 16.84 | 16.57 | 0.84% | 24,054 |
| Aug 25, 2025 | 16.75 | 16.75 | 16.65 | 16.70 | 16.44 | -0.18% | 16,381 |
| Aug 22, 2025 | 16.54 | 16.74 | 16.47 | 16.73 | 16.47 | 1.58% | 27,173 |
| Aug 21, 2025 | 16.49 | 16.55 | 16.40 | 16.47 | 16.21 | 0.12% | 15,485 |
| Aug 20, 2025 | 16.35 | 16.55 | 16.25 | 16.45 | 16.19 | -0.06% | 64,708 |
| Aug 19, 2025 | 16.46 | 16.53 | 16.40 | 16.46 | 16.20 | 0.12% | 26,243 |
| Aug 18, 2025 | 16.40 | 16.48 | 16.33 | 16.44 | 16.18 | 0.24% | 225,777 |
| Aug 15, 2025 | 16.55 | 16.58 | 16.40 | 16.40 | 16.14 | -0.55% | 31,666 |
| Aug 14, 2025 | 16.36 | 16.51 | 16.36 | 16.49 | 16.23 | -1.26% | 27,759 |
| Aug 13, 2025 | 16.76 | 16.84 | 16.50 | 16.70 | 16.16 | -1.18% | 61,557 |
| Aug 12, 2025 | 16.76 | 16.90 | 16.66 | 16.90 | 16.35 | 1.32% | 54,943 |
| Aug 11, 2025 | 16.71 | 16.71 | 16.58 | 16.68 | 16.14 | 0.30% | 33,174 |
| Aug 8, 2025 | 16.60 | 16.65 | 16.43 | 16.63 | 16.09 | 0.48% | 32,295 |
| Aug 7, 2025 | 16.75 | 16.75 | 16.47 | 16.55 | 16.01 | -0.90% | 27,584 |
| Aug 6, 2025 | 16.69 | 16.75 | 16.63 | 16.70 | 16.16 | 0.06% | 23,133 |
| Aug 5, 2025 | 16.91 | 16.91 | 16.47 | 16.69 | 16.15 | -0.65% | 25,212 |
| Aug 4, 2025 | 16.69 | 16.80 | 16.61 | 16.80 | 16.26 | 1.14% | 19,856 |
| Aug 1, 2025 | 16.70 | 16.70 | 16.31 | 16.61 | 16.07 | -1.66% | 33,947 |
| Jul 31, 2025 | 17.10 | 17.10 | 16.83 | 16.89 | 16.34 | -1.23% | 21,952 |
| Jul 30, 2025 | 17.00 | 17.10 | 16.95 | 17.10 | 16.55 | 0.87% | 20,700 |
| Jul 29, 2025 | 17.00 | 17.10 | 16.91 | 16.95 | 16.40 | 0.02% | 40,473 |
| Jul 28, 2025 | 16.87 | 17.00 | 16.87 | 16.95 | 16.40 | 0.30% | 28,194 |
| Jul 25, 2025 | 16.81 | 16.96 | 16.81 | 16.90 | 16.35 | - | 477,991 |
| Jul 24, 2025 | 16.89 | 16.97 | 16.89 | 16.90 | 16.35 | 0.24% | 44,848 |
| Jul 23, 2025 | 16.72 | 16.89 | 16.72 | 16.86 | 16.31 | 1.14% | 41,432 |
| Jul 22, 2025 | 16.72 | 16.79 | 16.62 | 16.67 | 16.13 | -0.24% | 99,950 |
| Jul 21, 2025 | 16.66 | 16.82 | 16.66 | 16.71 | 16.17 | 0.12% | 105,080 |
| Jul 18, 2025 | 16.62 | 16.72 | 16.59 | 16.69 | 16.15 | 0.45% | 51,883 |
| Jul 17, 2025 | 16.45 | 16.65 | 16.41 | 16.62 | 16.08 | -1.91% | 71,462 |
| Jul 16, 2025 | 17.08 | 17.15 | 16.82 | 16.94 | 15.90 | -0.35% | 84,485 |