Skip to main content
logo
YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
16.60
+0.18 (1.10%)
At close: Oct 15, 2025, 4:00 PM EDT
16.79
+0.19 (1.14%)
After-hours: Oct 15, 2025, 4:13 PM EDT

JPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202516.5016.9016.5016.60-1.10%46,007
Oct 14, 202516.5716.6616.0716.4216.42-1.38%79,534
Oct 13, 202516.5016.7316.4516.6516.651.65%35,269
Oct 10, 202516.6016.7516.3616.3816.38-1.03%54,701
Oct 9, 202516.4716.6516.4716.5516.55-1.84%36,756
Oct 8, 202517.1517.1516.8316.8616.44-1.40%80,259
Oct 7, 202517.2717.2716.9317.1016.670.12%35,182
Oct 6, 202517.1417.2016.9717.0816.65-0.03%56,172
Oct 3, 202516.9817.1416.9817.0916.660.56%55,824
Oct 2, 202517.2417.2416.8916.9916.57-0.88%49,092
Oct 1, 202517.2817.2816.9517.1416.71-1.15%37,259
Sep 30, 202517.4917.4917.1217.3416.91-29,934
Sep 29, 202517.4117.4117.2517.3416.91-0.12%24,865
Sep 26, 202517.3017.4217.2517.3616.931.05%30,713
Sep 25, 202517.1917.2717.1317.1816.750.47%28,565
Sep 24, 202517.0317.3417.0317.1016.670.59%31,244
Sep 23, 202516.9817.2916.9817.0016.58-0.82%49,751
Sep 22, 202517.0117.2017.0117.1416.710.23%256,941
Sep 19, 202517.1417.2217.0217.1016.67-0.27%20,363
Sep 18, 202517.0417.1517.0417.1516.720.10%13,544
Sep 17, 202517.1017.1816.9817.1316.701.00%34,295
Sep 16, 202516.9917.0616.8916.9616.54-0.18%22,847
Sep 15, 202516.9217.0016.8816.9916.571.13%51,914
Sep 12, 202516.7616.9016.7016.8016.38-0.26%33,265
Sep 11, 202516.7916.8416.7116.8416.430.26%19,344
Sep 10, 202516.6516.9616.6516.8016.120.30%35,934
Sep 9, 202516.5016.8416.5016.7516.071.09%41,866
Sep 8, 202516.6616.7216.5016.5715.90-0.36%90,607
Sep 5, 202517.0717.0716.6116.6315.96-2.58%50,006
Sep 4, 202516.8317.0916.8317.0716.381.49%26,793
Sep 3, 202516.7816.9416.7116.8216.14-0.30%25,899
Sep 2, 202516.9516.9516.6116.8716.19-0.53%25,473
Aug 29, 202516.9517.0116.9116.9616.280.24%40,230
Aug 28, 202516.9016.9416.8516.9216.240.42%30,950
Aug 27, 202516.8416.9316.8016.8516.170.06%35,649
Aug 26, 202516.7016.8416.5816.8416.160.84%24,054
Aug 25, 202516.7516.7516.6516.7016.03-0.18%16,381
Aug 22, 202516.5416.7416.4716.7316.061.58%27,173
Aug 21, 202516.4916.5516.4016.4715.810.12%15,485
Aug 20, 202516.3516.5516.2516.4515.79-0.06%64,708
Aug 19, 202516.4616.5316.4016.4615.800.12%26,243
Aug 18, 202516.4016.4816.3316.4415.780.24%225,777
Aug 15, 202516.5516.5816.4016.4015.74-0.55%31,666
Aug 14, 202516.3616.5116.3616.4915.83-1.26%27,759
Aug 13, 202516.7616.8416.5016.7015.76-1.18%61,557
Aug 12, 202516.7616.9016.6616.9015.951.32%54,943
Aug 11, 202516.7116.7116.5816.6815.740.30%33,174
Aug 8, 202516.6016.6516.4316.6315.690.48%32,295
Aug 7, 202516.7516.7516.4716.5515.62-0.90%27,584
Aug 6, 202516.6916.7516.6316.7015.760.06%23,133