YieldMax JP Option Income Strategy ETF (JPO)
NYSEARCA: JPO · Real-Time Price · USD
13.74
-0.26 (-1.89%)
At close: Mar 6, 2026, 4:00 PM EST
13.74
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST
JPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.82 | 13.83 | 13.54 | 13.74 | 13.74 | -1.89% | 36,390 |
| Mar 5, 2026 | 14.22 | 14.31 | 13.94 | 14.00 | 14.00 | -1.73% | 31,366 |
| Mar 4, 2026 | 14.35 | 14.39 | 14.18 | 14.25 | 14.18 | -0.84% | 35,177 |
| Mar 3, 2026 | 13.94 | 14.42 | 13.88 | 14.37 | 14.30 | 1.00% | 36,708 |
| Mar 2, 2026 | 14.03 | 14.29 | 14.03 | 14.23 | 14.15 | -0.78% | 36,943 |
| Feb 27, 2026 | 14.38 | 14.41 | 14.14 | 14.34 | 14.27 | -1.59% | 453,130 |
| Feb 26, 2026 | 14.35 | 14.65 | 14.35 | 14.57 | 14.49 | 0.46% | 21,720 |
| Feb 25, 2026 | 14.36 | 14.55 | 14.36 | 14.50 | 14.36 | 1.21% | 8,278 |
| Feb 24, 2026 | 14.23 | 14.33 | 13.96 | 14.33 | 14.18 | 0.77% | 27,473 |
| Feb 23, 2026 | 14.69 | 14.71 | 14.17 | 14.22 | 14.07 | -3.33% | 126,683 |
| Feb 20, 2026 | 14.59 | 14.85 | 14.59 | 14.71 | 14.56 | 0.07% | 20,789 |
| Feb 19, 2026 | 14.74 | 14.75 | 14.64 | 14.70 | 14.55 | -0.81% | 14,365 |
| Feb 18, 2026 | 14.87 | 14.94 | 14.81 | 14.82 | 14.61 | 0.65% | 20,084 |
| Feb 17, 2026 | 14.46 | 14.77 | 14.46 | 14.72 | 14.52 | 1.34% | 45,173 |
| Feb 13, 2026 | 14.37 | 14.62 | 14.33 | 14.53 | 14.33 | -0.27% | 22,736 |
| Feb 12, 2026 | 14.98 | 14.98 | 14.46 | 14.57 | 14.37 | -3.12% | 45,602 |
| Feb 11, 2026 | 15.30 | 15.38 | 14.87 | 15.04 | 14.77 | -1.63% | 36,760 |
| Feb 10, 2026 | 15.51 | 15.62 | 15.22 | 15.29 | 15.01 | -1.07% | 29,268 |
| Feb 9, 2026 | 15.50 | 15.63 | 15.43 | 15.46 | 15.18 | 0.19% | 27,730 |
| Feb 6, 2026 | 15.21 | 15.50 | 15.10 | 15.43 | 15.15 | 3.25% | 25,425 |
| Feb 5, 2026 | 15.13 | 15.15 | 14.86 | 14.94 | 14.67 | -2.35% | 17,987 |
| Feb 4, 2026 | 15.28 | 15.40 | 15.27 | 15.30 | 14.95 | 0.49% | 22,119 |
| Feb 3, 2026 | 14.96 | 15.26 | 14.96 | 15.23 | 14.88 | 1.78% | 20,768 |
| Feb 2, 2026 | 14.91 | 15.02 | 14.80 | 14.96 | 14.62 | 0.44% | 36,497 |
| Jan 30, 2026 | 14.94 | 15.00 | 14.78 | 14.90 | 14.55 | 0.85% | 24,601 |
| Jan 29, 2026 | 14.60 | 14.93 | 14.60 | 14.77 | 14.43 | 0.48% | 27,909 |
| Jan 28, 2026 | 14.56 | 14.76 | 14.56 | 14.70 | 14.31 | 0.34% | 17,984 |
| Jan 27, 2026 | 14.78 | 14.81 | 14.60 | 14.65 | 14.26 | -0.60% | 33,898 |
| Jan 26, 2026 | 14.53 | 14.76 | 14.53 | 14.74 | 14.34 | 1.36% | 58,289 |
| Jan 23, 2026 | 14.81 | 14.81 | 14.53 | 14.54 | 14.15 | -2.55% | 69,381 |
| Jan 22, 2026 | 14.86 | 15.05 | 14.82 | 14.92 | 14.52 | 0.81% | 26,397 |
| Jan 21, 2026 | 14.84 | 14.97 | 14.80 | 14.80 | 14.35 | 0.07% | 44,900 |
| Jan 20, 2026 | 15.15 | 15.24 | 14.79 | 14.79 | 14.34 | -3.41% | 79,746 |
| Jan 16, 2026 | 15.27 | 15.44 | 15.20 | 15.31 | 14.85 | 0.74% | 25,471 |
| Jan 15, 2026 | 15.09 | 15.30 | 15.09 | 15.20 | 14.74 | 0.19% | 46,301 |
| Jan 14, 2026 | 15.30 | 15.35 | 15.02 | 15.17 | 14.63 | -0.97% | 69,652 |
| Jan 13, 2026 | 16.00 | 16.00 | 15.30 | 15.32 | 14.78 | -3.85% | 107,228 |
| Jan 12, 2026 | 15.99 | 16.02 | 15.87 | 15.93 | 15.37 | -1.47% | 36,695 |
| Jan 9, 2026 | 16.18 | 16.23 | 16.14 | 16.17 | 15.60 | 0.07% | 28,248 |
| Jan 8, 2026 | 16.19 | 16.21 | 16.07 | 16.16 | 15.59 | -0.37% | 27,372 |
| Jan 7, 2026 | 16.33 | 16.33 | 16.05 | 16.22 | 15.59 | -1.10% | 45,208 |
| Jan 6, 2026 | 16.40 | 16.44 | 16.29 | 16.40 | 15.77 | 0.61% | 30,750 |
| Jan 5, 2026 | 15.98 | 16.49 | 15.98 | 16.30 | 15.67 | 1.24% | 40,821 |
| Jan 2, 2026 | 15.98 | 16.10 | 15.80 | 16.10 | 15.48 | 0.62% | 44,482 |
| Dec 31, 2025 | 16.00 | 16.09 | 16.00 | 16.00 | 15.31 | -0.23% | 25,433 |
| Dec 30, 2025 | 16.06 | 16.08 | 15.95 | 16.04 | 15.34 | -0.07% | 27,015 |
| Dec 29, 2025 | 16.18 | 16.22 | 16.04 | 16.05 | 15.35 | -0.96% | 48,051 |
| Dec 26, 2025 | 16.30 | 16.30 | 16.12 | 16.21 | 15.50 | -0.58% | 29,681 |
| Dec 24, 2025 | 16.10 | 16.36 | 16.10 | 16.30 | 15.53 | 0.43% | 10,371 |
| Dec 23, 2025 | 16.10 | 16.29 | 16.08 | 16.23 | 15.46 | 1.06% | 30,044 |