YieldMax JP Option Income Strategy ETF (JPO)
NYSEARCA: JPO · Real-Time Price · USD
13.59
-0.02 (-0.16%)
At close: May 14, 2026, 4:00 PM EDT
13.59
0.00 (0.00%)
After-hours: May 14, 2026, 4:10 PM EDT
JPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 13.66 | 13.66 | 13.62 | 13.67 | - | 0.40% | 4,072 |
| May 13, 2026 | 13.85 | 13.85 | 13.61 | 13.61 | 13.55 | -1.62% | 21,217 |
| May 12, 2026 | 13.54 | 13.86 | 13.45 | 13.83 | 13.77 | 1.87% | 11,756 |
| May 11, 2026 | 13.65 | 13.74 | 13.55 | 13.58 | 13.52 | -0.88% | 63,885 |
| May 8, 2026 | 14.06 | 14.06 | 13.61 | 13.70 | 13.63 | -1.51% | 40,767 |
| May 7, 2026 | 14.24 | 14.24 | 13.91 | 13.91 | 13.84 | -3.07% | 35,918 |
| May 6, 2026 | 14.29 | 14.36 | 14.24 | 14.35 | 14.18 | 1.78% | 18,305 |
| May 5, 2026 | 14.03 | 14.16 | 14.03 | 14.10 | 13.93 | 0.48% | 5,745 |
| May 4, 2026 | 14.22 | 14.22 | 13.98 | 14.03 | 13.87 | -1.46% | 25,089 |
| May 1, 2026 | 14.30 | 14.32 | 14.22 | 14.24 | 14.07 | -0.07% | 8,805 |
| Apr 30, 2026 | 14.11 | 14.29 | 14.05 | 14.25 | 14.08 | 0.36% | 21,733 |
| Apr 29, 2026 | 14.18 | 14.31 | 14.15 | 14.20 | 13.91 | -0.57% | 22,805 |
| Apr 28, 2026 | 14.38 | 14.38 | 14.25 | 14.28 | 13.99 | 0.03% | 8,156 |
| Apr 27, 2026 | 14.18 | 14.29 | 14.18 | 14.28 | 13.99 | 0.87% | 17,442 |
| Apr 24, 2026 | 14.34 | 14.34 | 14.11 | 14.15 | 13.87 | -0.75% | 22,113 |
| Apr 23, 2026 | 14.38 | 14.38 | 14.16 | 14.26 | 13.97 | -0.83% | 20,442 |
| Apr 22, 2026 | 14.50 | 14.50 | 14.36 | 14.38 | 13.98 | 0.14% | 20,548 |
| Apr 21, 2026 | 14.50 | 14.62 | 14.36 | 14.36 | 13.96 | -1.03% | 5,177 |
| Apr 20, 2026 | 14.34 | 14.51 | 14.32 | 14.51 | 14.10 | 1.47% | 10,833 |
| Apr 17, 2026 | 14.40 | 14.45 | 14.30 | 14.30 | 13.90 | 0.35% | 12,004 |
| Apr 16, 2026 | 14.13 | 14.25 | 14.11 | 14.25 | 13.85 | 0.04% | 10,704 |
| Apr 15, 2026 | 14.55 | 14.55 | 14.16 | 14.25 | 13.73 | -1.49% | 23,712 |
| Apr 14, 2026 | 14.43 | 14.51 | 14.29 | 14.46 | 13.93 | 0.42% | 23,567 |
| Apr 13, 2026 | 14.30 | 14.46 | 14.15 | 14.40 | 13.88 | 0.14% | 16,749 |
| Apr 10, 2026 | 14.28 | 14.38 | 14.20 | 14.38 | 13.86 | 0.70% | 21,977 |
| Apr 9, 2026 | 14.24 | 14.38 | 14.24 | 14.28 | 13.76 | -0.56% | 14,311 |
| Apr 8, 2026 | 14.23 | 14.44 | 14.23 | 14.36 | 13.77 | 2.87% | 21,350 |
| Apr 7, 2026 | 13.85 | 14.00 | 13.80 | 13.96 | 13.38 | 0.52% | 9,617 |
| Apr 6, 2026 | 13.78 | 13.95 | 13.78 | 13.89 | 13.31 | 0.89% | 9,155 |
| Apr 2, 2026 | 13.69 | 13.78 | 13.66 | 13.77 | 13.19 | -1.26% | 20,792 |
| Apr 1, 2026 | 13.94 | 14.00 | 13.89 | 13.94 | 13.29 | 0.43% | 12,186 |
| Mar 31, 2026 | 13.63 | 13.88 | 13.63 | 13.88 | 13.24 | 2.97% | 11,182 |
| Mar 30, 2026 | 13.49 | 13.60 | 13.43 | 13.48 | 12.85 | 0.41% | 19,672 |
| Mar 27, 2026 | 13.73 | 13.73 | 13.38 | 13.43 | 12.80 | -2.55% | 30,202 |
| Mar 26, 2026 | 13.86 | 13.86 | 13.76 | 13.78 | 13.14 | -1.38% | 3,404 |
| Mar 25, 2026 | 13.96 | 13.98 | 13.87 | 13.97 | 13.26 | 0.93% | 7,554 |
| Mar 24, 2026 | 13.59 | 13.93 | 13.59 | 13.84 | 13.13 | 0.80% | 8,786 |
| Mar 23, 2026 | 13.84 | 13.92 | 13.68 | 13.73 | 13.03 | 0.99% | 36,940 |
| Mar 20, 2026 | 13.68 | 13.69 | 13.54 | 13.60 | 12.90 | -0.25% | 12,893 |
| Mar 19, 2026 | 13.53 | 13.68 | 13.51 | 13.63 | 12.93 | -0.29% | 8,594 |
| Mar 18, 2026 | 13.62 | 13.72 | 13.62 | 13.67 | 12.90 | 0.29% | 6,938 |
| Mar 17, 2026 | 13.68 | 13.83 | 13.62 | 13.63 | 12.87 | -0.15% | 1,244,238 |
| Mar 16, 2026 | 13.59 | 13.74 | 13.53 | 13.65 | 12.89 | 1.00% | 33,704 |
| Mar 13, 2026 | 13.46 | 13.65 | 13.46 | 13.52 | 12.76 | 0.45% | 34,135 |
| Mar 12, 2026 | 13.58 | 13.58 | 13.32 | 13.46 | 12.70 | -2.00% | 38,410 |
| Mar 11, 2026 | 13.72 | 13.84 | 13.67 | 13.73 | 12.90 | -0.72% | 16,015 |
| Mar 10, 2026 | 13.79 | 13.97 | 13.73 | 13.83 | 12.99 | 0.07% | 24,679 |
| Mar 9, 2026 | 13.64 | 13.88 | 13.44 | 13.82 | 12.98 | 0.58% | 37,944 |
| Mar 6, 2026 | 13.82 | 13.83 | 13.54 | 13.74 | 12.91 | -1.89% | 37,695 |
| Mar 5, 2026 | 14.22 | 14.31 | 13.94 | 14.00 | 13.15 | -1.73% | 31,428 |