Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.5516.5816.4016.40--0.55%31,559
Aug 14, 202516.3616.5116.3616.4916.49-1.26%27,759
Aug 13, 202516.7616.8416.5016.7016.42-1.18%61,557
Aug 12, 202516.7616.9016.6616.9016.621.32%54,943
Aug 11, 202516.7116.7116.5816.6816.400.30%33,174
Aug 8, 202516.6016.6516.4316.6316.350.48%32,295
Aug 7, 202516.7516.7516.4716.5516.27-0.90%27,584
Aug 6, 202516.6916.7516.6316.7016.420.06%23,133
Aug 5, 202516.9116.9116.4716.6916.41-0.65%25,212
Aug 4, 202516.6916.8016.6116.8016.521.14%19,856
Aug 1, 202516.7016.7016.3116.6116.33-1.66%33,947
Jul 31, 202517.1017.1016.8316.8916.61-1.23%21,952
Jul 30, 202517.0017.1016.9517.1016.810.87%20,700
Jul 29, 202517.0017.1016.9116.9516.670.02%40,473
Jul 28, 202516.8717.0016.8716.9516.670.30%28,194
Jul 25, 202516.8116.9616.8116.9016.62-477,991
Jul 24, 202516.8916.9716.8916.9016.620.24%44,848
Jul 23, 202516.7216.8916.7216.8616.581.14%41,432
Jul 22, 202516.7216.7916.6216.6716.39-0.24%99,950
Jul 21, 202516.6616.8216.6616.7116.430.12%105,080
Jul 18, 202516.6216.7216.5916.6916.410.45%51,883
Jul 17, 202516.4516.6516.4116.6216.34-1.91%71,462
Jul 16, 202517.0817.1516.8216.9416.16-0.35%84,485
Jul 15, 202517.0617.1016.9217.0016.22-0.18%39,091
Jul 14, 202517.0917.0916.9117.0316.250.65%36,523
Jul 11, 202516.9516.9916.8216.9216.14-0.65%17,133
Jul 10, 202516.8017.0516.7517.0316.251.37%13,079
Jul 9, 202517.0517.0516.7216.8016.030.54%23,294
Jul 8, 202517.0217.0716.6016.7115.94-3.13%35,783
Jul 7, 202517.4617.4617.1317.2516.46-0.98%64,183
Jul 3, 202517.2517.4317.2517.4216.621.28%15,225
Jul 2, 202517.2217.2217.1017.2016.410.12%25,855
Jul 1, 202517.1917.1916.9817.1816.390.30%14,969
Jun 30, 202516.9217.2016.9217.1316.340.75%20,450
Jun 27, 202517.1017.1016.8317.0016.22-0.12%29,477
Jun 26, 202516.6917.0616.6917.0216.241.31%22,121
Jun 25, 202516.7016.8116.5316.8016.030.12%26,944
Jun 24, 202516.5416.7816.5416.7816.011.45%34,417
Jun 23, 202516.3716.5716.3016.5415.780.98%184,340
Jun 20, 202516.2716.5016.2716.3815.63-1.38%36,297
Jun 18, 202516.5716.7816.5716.6115.580.06%54,511
Jun 17, 202516.6116.6116.4516.6015.570.18%18,654
Jun 16, 202516.4016.6116.3016.5715.541.66%25,152
Jun 13, 202516.2016.4316.1616.3015.29-1.00%19,565
Jun 12, 202516.3816.4716.3816.4615.450.33%7,986
Jun 11, 202516.4416.5016.3816.4115.39-0.12%18,800
Jun 10, 202516.4016.4516.3216.4315.410.18%13,885
Jun 9, 202516.3316.4116.2116.4015.390.71%40,406
Jun 6, 202516.1916.3316.1916.2915.281.37%9,758
Jun 5, 202516.1116.2016.0016.0715.07-0.83%21,534