Skip to main content
YieldMax JPM Option Income Strategy ETF (JPMO)
NYSEARCA: JPMO · Real-Time Price · USD
15.97
-0.01 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
16.00
+0.03 (0.19%)
After-hours: Dec 5, 2025, 8:00 PM EST

JPMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0616.0615.9115.9715.97-0.06%41,753
Dec 4, 202515.9016.0515.8815.9815.980.50%26,698
Dec 3, 202515.7816.0015.7815.9015.710.13%39,633
Dec 2, 202515.9615.9615.8315.8815.69-0.13%53,160
Dec 1, 202516.1016.1015.8415.9015.71-1.06%60,804
Nov 28, 202515.9116.0715.8816.0715.881.04%31,155
Nov 26, 202515.9315.9315.8115.9015.630.75%28,235
Nov 25, 202515.6015.8115.4715.7915.521.78%26,836
Nov 24, 202515.4215.6415.4215.5115.25-0.19%256,661
Nov 21, 202515.5515.6315.3015.5415.280.19%52,135
Nov 20, 202515.8016.0415.5115.5115.25-1.92%46,840
Nov 19, 202515.7315.8515.6815.8115.470.85%23,844
Nov 18, 202515.6215.8215.5415.6815.340.38%44,953
Nov 17, 202515.9815.9815.6015.6215.28-1.58%27,142
Nov 14, 202516.0616.0615.7315.8715.53-1.86%47,260
Nov 13, 202516.7316.7316.1316.1715.82-3.46%67,283
Nov 12, 202516.7016.8016.6116.7516.281.03%43,649
Nov 11, 202516.5616.6616.5616.5816.12-0.04%48,793
Nov 10, 202516.6516.6516.5216.5916.130.41%39,241
Nov 7, 202516.5916.5916.2216.5216.060.12%42,345
Nov 6, 202516.4816.5116.3416.5016.040.12%53,066
Nov 5, 202516.2916.5916.2116.4815.870.92%39,179
Nov 4, 202516.3016.5016.2116.3315.73-0.55%46,449
Nov 3, 202516.5716.5716.2616.4215.82-0.48%57,100
Oct 31, 202516.4616.5116.3516.5015.890.49%32,578
Oct 30, 202516.3416.4916.2816.4215.82-0.24%19,832
Oct 29, 202516.4016.5116.3716.4615.730.30%34,881
Oct 28, 202516.3616.5316.3216.4115.680.80%25,769
Oct 27, 202516.1816.3816.1816.2815.560.12%18,750
Oct 24, 202516.0416.3216.0416.2615.541.94%33,184
Oct 23, 202515.9216.0415.9215.9515.24-0.37%19,275
Oct 22, 202516.2516.2515.8616.0115.22-1.42%57,518
Oct 21, 202516.4316.5116.2016.2415.44-0.85%20,003
Oct 20, 202516.3816.4616.2416.3815.571.74%237,383
Oct 17, 202516.1316.2516.0516.1015.30-0.98%62,700
Oct 16, 202516.6016.7016.1716.2615.46-2.05%43,064
Oct 15, 202516.5016.9016.5016.6015.731.10%46,809
Oct 14, 202516.5716.6616.0716.4215.55-1.38%79,534
Oct 13, 202516.5016.7316.4516.6515.771.65%35,269
Oct 10, 202516.6016.7516.3616.3815.52-1.03%54,701
Oct 9, 202516.4716.6516.4716.5515.68-1.84%36,756
Oct 8, 202517.1517.1516.8316.8615.57-1.40%80,259
Oct 7, 202517.2717.2716.9317.1015.790.12%35,182
Oct 6, 202517.1417.2016.9717.0815.77-0.03%56,172
Oct 3, 202516.9817.1416.9817.0915.780.56%55,824
Oct 2, 202517.2417.2416.8916.9915.69-0.88%49,092
Oct 1, 202517.2817.2816.9517.1415.83-1.15%37,259
Sep 30, 202517.4917.4917.1217.3416.01-29,934
Sep 29, 202517.4117.4117.2517.3416.01-0.12%24,865
Sep 26, 202517.3017.4217.2517.3616.031.05%30,713