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
Sep 25, 202517.1917.2717.1317.1815.870.47%28,565
Sep 24, 202517.0317.3417.0317.1015.790.59%31,244
Sep 23, 202516.9817.2916.9817.0015.70-0.82%49,751
Sep 22, 202517.0117.2017.0117.1415.830.23%256,941
Sep 19, 202517.1417.2217.0217.1015.79-0.27%20,363
Sep 18, 202517.0417.1517.0417.1515.840.10%13,544
Sep 17, 202517.1017.1816.9817.1315.821.00%34,295
Sep 16, 202516.9917.0616.8916.9615.66-0.18%22,847
Sep 15, 202516.9217.0016.8816.9915.691.13%51,914
Sep 12, 202516.7616.9016.7016.8015.52-0.26%33,265
Sep 11, 202516.7916.8416.7116.8415.560.26%19,344
Sep 10, 202516.6516.9616.6516.8015.270.30%35,934
Sep 9, 202516.5016.8416.5016.7515.221.09%41,866
Sep 8, 202516.6616.7216.5016.5715.06-0.36%90,607
Sep 5, 202517.0717.0716.6116.6315.11-2.58%50,006
Sep 4, 202516.8317.0916.8317.0715.511.49%26,793
Sep 3, 202516.7816.9416.7116.8215.28-0.30%25,931
Sep 2, 202516.9516.9516.6116.8715.33-0.53%25,473
Aug 29, 202516.9517.0116.9116.9615.410.24%40,230
Aug 28, 202516.9016.9416.8516.9215.370.42%30,950
Aug 27, 202516.8416.9316.8016.8515.310.06%35,649
Aug 26, 202516.7016.8416.5816.8415.300.84%24,054
Aug 25, 202516.7516.7516.6516.7015.17-0.18%16,381
Aug 22, 202516.5416.7416.4716.7315.201.58%27,173
Aug 21, 202516.4916.5516.4016.4714.970.12%15,485
Aug 20, 202516.3516.5516.2516.4514.95-0.06%64,708
Aug 19, 202516.4616.5316.4016.4614.960.12%26,243
Aug 18, 202516.4016.4816.3316.4414.940.24%225,777
Aug 15, 202516.5516.5816.4016.4014.90-0.55%31,666
Aug 14, 202516.3616.5116.3616.4914.98-1.26%27,759
Aug 13, 202516.7616.8416.5016.7014.92-1.18%61,557
Aug 12, 202516.7616.9016.6616.9015.101.32%54,943
Aug 11, 202516.7116.7116.5816.6814.900.30%33,174
Aug 8, 202516.6016.6516.4316.6314.860.48%32,295
Aug 7, 202516.7516.7516.4716.5514.78-0.90%27,584
Aug 6, 202516.6916.7516.6316.7014.920.06%23,133
Aug 5, 202516.9116.9116.4716.6914.91-0.65%25,212
Aug 4, 202516.6916.8016.6116.8015.011.14%19,856
Aug 1, 202516.7016.7016.3116.6114.84-1.66%33,947
Jul 31, 202517.1017.1016.8316.8915.09-1.23%21,952
Jul 30, 202517.0017.1016.9517.1015.280.87%20,700
Jul 29, 202517.0017.1016.9116.9515.140.02%40,473
Jul 28, 202516.8717.0016.8716.9515.140.30%28,194
Jul 25, 202516.8116.9616.8116.9015.10-477,991
Jul 24, 202516.8916.9716.8916.9015.100.24%44,848
Jul 23, 202516.7216.8916.7216.8615.061.14%41,432
Jul 22, 202516.7216.7916.6216.6714.89-0.24%99,950
Jul 21, 202516.6616.8216.6616.7114.930.12%105,080
Jul 18, 202516.6216.7216.5916.6914.910.45%51,883
Jul 17, 202516.4516.6516.4116.6214.84-1.91%71,462