YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
16.40
-0.09 (-0.55%)
Aug 15, 2025, 4:00 PM - Market closed
JPMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.55 | 16.58 | 16.40 | 16.40 | 16.40 | -0.55% | 31,666 |
| Aug 14, 2025 | 16.36 | 16.51 | 16.36 | 16.49 | 16.49 | -1.26% | 27,759 |
| Aug 13, 2025 | 16.76 | 16.84 | 16.50 | 16.70 | 16.42 | -1.18% | 61,557 |
| Aug 12, 2025 | 16.76 | 16.90 | 16.66 | 16.90 | 16.62 | 1.32% | 54,943 |
| Aug 11, 2025 | 16.71 | 16.71 | 16.58 | 16.68 | 16.40 | 0.30% | 33,174 |
| Aug 8, 2025 | 16.60 | 16.65 | 16.43 | 16.63 | 16.35 | 0.48% | 32,295 |
| Aug 7, 2025 | 16.75 | 16.75 | 16.47 | 16.55 | 16.27 | -0.90% | 27,584 |
| Aug 6, 2025 | 16.69 | 16.75 | 16.63 | 16.70 | 16.42 | 0.06% | 23,133 |
| Aug 5, 2025 | 16.91 | 16.91 | 16.47 | 16.69 | 16.41 | -0.65% | 25,212 |
| Aug 4, 2025 | 16.69 | 16.80 | 16.61 | 16.80 | 16.52 | 1.14% | 19,856 |
| Aug 1, 2025 | 16.70 | 16.70 | 16.31 | 16.61 | 16.33 | -1.66% | 33,947 |
| Jul 31, 2025 | 17.10 | 17.10 | 16.83 | 16.89 | 16.61 | -1.23% | 21,952 |
| Jul 30, 2025 | 17.00 | 17.10 | 16.95 | 17.10 | 16.81 | 0.87% | 20,700 |
| Jul 29, 2025 | 17.00 | 17.10 | 16.91 | 16.95 | 16.67 | 0.02% | 40,473 |
| Jul 28, 2025 | 16.87 | 17.00 | 16.87 | 16.95 | 16.67 | 0.30% | 28,194 |
| Jul 25, 2025 | 16.81 | 16.96 | 16.81 | 16.90 | 16.62 | - | 477,991 |
| Jul 24, 2025 | 16.89 | 16.97 | 16.89 | 16.90 | 16.62 | 0.24% | 44,848 |
| Jul 23, 2025 | 16.72 | 16.89 | 16.72 | 16.86 | 16.58 | 1.14% | 41,432 |
| Jul 22, 2025 | 16.72 | 16.79 | 16.62 | 16.67 | 16.39 | -0.24% | 99,950 |
| Jul 21, 2025 | 16.66 | 16.82 | 16.66 | 16.71 | 16.43 | 0.12% | 105,080 |
| Jul 18, 2025 | 16.62 | 16.72 | 16.59 | 16.69 | 16.41 | 0.45% | 51,883 |
| Jul 17, 2025 | 16.45 | 16.65 | 16.41 | 16.62 | 16.34 | -1.91% | 71,462 |
| Jul 16, 2025 | 17.08 | 17.15 | 16.82 | 16.94 | 16.16 | -0.35% | 84,485 |
| Jul 15, 2025 | 17.06 | 17.10 | 16.92 | 17.00 | 16.22 | -0.18% | 39,091 |
| Jul 14, 2025 | 17.09 | 17.09 | 16.91 | 17.03 | 16.25 | 0.65% | 36,523 |
| Jul 11, 2025 | 16.95 | 16.99 | 16.82 | 16.92 | 16.14 | -0.65% | 17,133 |
| Jul 10, 2025 | 16.80 | 17.05 | 16.75 | 17.03 | 16.25 | 1.37% | 13,079 |
| Jul 9, 2025 | 17.05 | 17.05 | 16.72 | 16.80 | 16.03 | 0.54% | 23,294 |
| Jul 8, 2025 | 17.02 | 17.07 | 16.60 | 16.71 | 15.94 | -3.13% | 35,783 |
| Jul 7, 2025 | 17.46 | 17.46 | 17.13 | 17.25 | 16.46 | -0.98% | 64,183 |
| Jul 3, 2025 | 17.25 | 17.43 | 17.25 | 17.42 | 16.62 | 1.28% | 15,225 |
| Jul 2, 2025 | 17.22 | 17.22 | 17.10 | 17.20 | 16.41 | 0.12% | 25,855 |
| Jul 1, 2025 | 17.19 | 17.19 | 16.98 | 17.18 | 16.39 | 0.30% | 14,969 |
| Jun 30, 2025 | 16.92 | 17.20 | 16.92 | 17.13 | 16.34 | 0.75% | 20,450 |
| Jun 27, 2025 | 17.10 | 17.10 | 16.83 | 17.00 | 16.22 | -0.12% | 29,477 |
| Jun 26, 2025 | 16.69 | 17.06 | 16.69 | 17.02 | 16.24 | 1.31% | 22,121 |
| Jun 25, 2025 | 16.70 | 16.81 | 16.53 | 16.80 | 16.03 | 0.12% | 26,944 |
| Jun 24, 2025 | 16.54 | 16.78 | 16.54 | 16.78 | 16.01 | 1.45% | 34,417 |
| Jun 23, 2025 | 16.37 | 16.57 | 16.30 | 16.54 | 15.78 | 0.98% | 184,340 |
| Jun 20, 2025 | 16.27 | 16.50 | 16.27 | 16.38 | 15.63 | -1.38% | 36,297 |
| Jun 18, 2025 | 16.57 | 16.78 | 16.57 | 16.61 | 15.58 | 0.06% | 54,511 |
| Jun 17, 2025 | 16.61 | 16.61 | 16.45 | 16.60 | 15.57 | 0.18% | 18,654 |
| Jun 16, 2025 | 16.40 | 16.61 | 16.30 | 16.57 | 15.54 | 1.66% | 25,152 |
| Jun 13, 2025 | 16.20 | 16.43 | 16.16 | 16.30 | 15.29 | -1.00% | 19,565 |
| Jun 12, 2025 | 16.38 | 16.47 | 16.38 | 16.46 | 15.45 | 0.33% | 7,986 |
| Jun 11, 2025 | 16.44 | 16.50 | 16.38 | 16.41 | 15.39 | -0.12% | 18,800 |
| Jun 10, 2025 | 16.40 | 16.45 | 16.32 | 16.43 | 15.41 | 0.18% | 13,885 |
| Jun 9, 2025 | 16.33 | 16.41 | 16.21 | 16.40 | 15.39 | 0.71% | 40,406 |
| Jun 6, 2025 | 16.19 | 16.33 | 16.19 | 16.29 | 15.28 | 1.37% | 9,758 |
| Jun 5, 2025 | 16.11 | 16.20 | 16.00 | 16.07 | 15.07 | -0.83% | 21,534 |