YieldMax JP Option Income Strategy ETF (JPO)

NYSEARCA: JPO · Real-Time Price · USD

14.60

+0.02 (0.14%)

At close: Jul 24, 2026, 4:00 PM EDT

14.85

+0.25 (1.71%)

Pre-market: Jul 27, 2026, 6:57 AM EDT

JPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.69	14.69	14.52	14.60	14.60	0.14%	22,888
Jul 23, 2026	14.58	14.64	14.46	14.58	14.58	0.42%	29,887
Jul 22, 2026	14.53	14.63	14.48	14.61	14.52	0.87%	12,784
Jul 21, 2026	14.27	14.53	14.27	14.49	14.39	1.63%	14,744
Jul 20, 2026	14.43	14.45	14.25	14.25	14.16	-0.78%	17,170
Jul 17, 2026	14.40	14.50	14.21	14.37	14.27	-0.41%	18,710
Jul 16, 2026	14.61	14.61	14.36	14.43	14.33	-1.00%	30,190
Jul 15, 2026	14.60	14.81	14.56	14.66	14.48	1.06%	27,555
Jul 14, 2026	14.15	14.58	14.01	14.50	14.33	1.91%	29,145
Jul 13, 2026	14.30	14.32	14.16	14.23	14.06	0.01%	22,853
Jul 10, 2026	14.30	14.38	14.23	14.23	14.06	0.28%	26,447
Jul 9, 2026	14.10	14.28	14.09	14.19	14.02	0.91%	21,534
Jul 8, 2026	14.38	14.38	14.16	14.16	13.89	-2.11%	40,594
Jul 7, 2026	14.50	14.50	14.38	14.46	14.19	0.62%	10,689
Jul 6, 2026	14.37	14.41	14.23	14.37	14.10	1.34%	55,417
Jul 2, 2026	14.20	14.22	14.07	14.18	13.92	0.11%	17,058
Jul 1, 2026	14.06	14.33	14.04	14.27	13.90	1.58%	30,663
Jun 30, 2026	14.22	14.22	14.03	14.05	13.68	-0.91%	29,832
Jun 29, 2026	14.12	14.25	14.08	14.18	13.81	0.76%	11,123
Jun 26, 2026	14.36	14.36	14.04	14.07	13.71	-1.88%	25,449
Jun 25, 2026	14.35	14.52	14.30	14.34	13.97	0.68%	25,406
Jun 24, 2026	14.38	14.38	14.22	14.33	13.87	-0.26%	10,406
Jun 23, 2026	14.05	14.39	14.05	14.37	13.91	0.59%	9,292
Jun 22, 2026	14.02	14.30	14.02	14.28	13.83	1.96%	30,695
Jun 18, 2026	14.38	14.42	14.00	14.01	13.56	-2.27%	34,423
Jun 17, 2026	14.16	14.54	14.16	14.42	13.88	0.53%	27,397
Jun 16, 2026	13.98	14.36	13.98	14.34	13.80	3.17%	54,354
Jun 15, 2026	13.98	14.13	13.89	13.90	13.38	-0.29%	52,997
Jun 12, 2026	13.84	13.98	13.76	13.94	13.42	1.31%	17,399
Jun 11, 2026	13.67	13.80	13.63	13.76	13.25	1.32%	9,189
Jun 10, 2026	13.75	13.82	13.65	13.65	13.07	-0.86%	7,890
Jun 9, 2026	13.80	13.90	13.70	13.77	13.19	0.12%	7,592
Jun 8, 2026	13.85	13.85	13.74	13.75	13.17	-0.30%	18,407
Jun 5, 2026	13.97	13.97	13.68	13.79	13.21	0.62%	30,696
Jun 4, 2026	13.60	13.76	13.59	13.71	13.13	1.64%	10,792
Jun 3, 2026	13.42	13.56	13.36	13.55	12.92	-0.07%	8,880
Jun 2, 2026	13.42	13.56	13.32	13.56	12.93	1.66%	13,667
Jun 1, 2026	13.44	13.44	13.28	13.34	12.72	-0.61%	13,773
May 29, 2026	13.31	13.42	13.26	13.42	12.80	1.05%	15,314
May 28, 2026	13.30	13.41	13.27	13.28	12.66	-0.94%	19,290
May 27, 2026	13.66	13.66	13.39	13.47	12.78	-2.10%	20,605
May 26, 2026	13.75	13.84	13.69	13.76	13.06	0.44%	27,625
May 22, 2026	13.69	13.75	13.66	13.70	13.00	0.66%	17,173
May 21, 2026	13.47	13.65	13.47	13.61	12.91	-0.33%	5,705
May 20, 2026	13.44	13.72	13.36	13.72	12.96	1.93%	15,529
May 19, 2026	13.60	13.60	13.42	13.46	12.71	-0.96%	18,425
May 18, 2026	13.49	13.61	13.49	13.59	12.83	0.62%	24,560
May 15, 2026	13.56	13.56	13.43	13.51	12.76	-0.59%	18,596
May 14, 2026	13.66	13.66	13.55	13.59	12.83	0.31%	7,142
May 13, 2026	13.85	13.85	13.61	13.61	12.79	-1.62%	21,217