Skip to main content
YieldMax JP Option Income Strategy ETF (JPO)
NYSEARCA: JPO · Real-Time Price · USD
13.74
-0.26 (-1.86%)
At close: Mar 6, 2026, 4:00 PM EST
13.75
+0.01 (0.07%)
After-hours: Mar 6, 2026, 8:00 PM EST

JPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.8213.8313.5413.7413.74-1.89%36,390
Mar 5, 202614.2214.3113.9414.0014.00-1.73%31,366
Mar 4, 202614.3514.3914.1814.2514.18-0.84%35,177
Mar 3, 202613.9414.4213.8814.3714.301.00%36,708
Mar 2, 202614.0314.2914.0314.2314.15-0.78%36,943
Feb 27, 202614.3814.4114.1414.3414.27-1.59%453,130
Feb 26, 202614.3514.6514.3514.5714.490.46%21,720
Feb 25, 202614.3614.5514.3614.5014.361.21%8,278
Feb 24, 202614.2314.3313.9614.3314.180.77%27,473
Feb 23, 202614.6914.7114.1714.2214.07-3.33%126,683
Feb 20, 202614.5914.8514.5914.7114.560.07%20,789
Feb 19, 202614.7414.7514.6414.7014.55-0.81%14,365
Feb 18, 202614.8714.9414.8114.8214.610.65%20,084
Feb 17, 202614.4614.7714.4614.7214.521.34%45,173
Feb 13, 202614.3714.6214.3314.5314.33-0.27%22,736
Feb 12, 202614.9814.9814.4614.5714.37-3.12%45,602
Feb 11, 202615.3015.3814.8715.0414.77-1.63%36,760
Feb 10, 202615.5115.6215.2215.2915.01-1.07%29,268
Feb 9, 202615.5015.6315.4315.4615.180.19%27,730
Feb 6, 202615.2115.5015.1015.4315.153.25%25,425
Feb 5, 202615.1315.1514.8614.9414.67-2.35%17,987
Feb 4, 202615.2815.4015.2715.3014.950.49%22,119
Feb 3, 202614.9615.2614.9615.2314.881.78%20,768
Feb 2, 202614.9115.0214.8014.9614.620.44%36,497
Jan 30, 202614.9415.0014.7814.9014.550.85%24,601
Jan 29, 202614.6014.9314.6014.7714.430.48%27,909
Jan 28, 202614.5614.7614.5614.7014.310.34%17,984
Jan 27, 202614.7814.8114.6014.6514.26-0.60%33,898
Jan 26, 202614.5314.7614.5314.7414.341.36%58,289
Jan 23, 202614.8114.8114.5314.5414.15-2.55%69,381
Jan 22, 202614.8615.0514.8214.9214.520.81%26,397
Jan 21, 202614.8414.9714.8014.8014.350.07%44,900
Jan 20, 202615.1515.2414.7914.7914.34-3.41%79,746
Jan 16, 202615.2715.4415.2015.3114.850.74%25,471
Jan 15, 202615.0915.3015.0915.2014.740.19%46,301
Jan 14, 202615.3015.3515.0215.1714.63-0.97%69,652
Jan 13, 202616.0016.0015.3015.3214.78-3.85%107,228
Jan 12, 202615.9916.0215.8715.9315.37-1.47%36,695
Jan 9, 202616.1816.2316.1416.1715.600.07%28,248
Jan 8, 202616.1916.2116.0716.1615.59-0.37%27,372
Jan 7, 202616.3316.3316.0516.2215.59-1.10%45,208
Jan 6, 202616.4016.4416.2916.4015.770.61%30,750
Jan 5, 202615.9816.4915.9816.3015.671.24%40,821
Jan 2, 202615.9816.1015.8016.1015.480.62%44,482
Dec 31, 202516.0016.0916.0016.0015.31-0.23%25,433
Dec 30, 202516.0616.0815.9516.0415.34-0.07%27,015
Dec 29, 202516.1816.2216.0416.0515.35-0.96%48,051
Dec 26, 202516.3016.3016.1216.2115.50-0.58%29,681
Dec 24, 202516.1016.3616.1016.3015.530.43%10,371
Dec 23, 202516.1016.2916.0816.2315.461.06%30,044
Dec 22, 202515.9016.0915.9016.0615.301.32%78,912
Dec 19, 202515.7815.9315.7815.8515.100.32%28,511
Dec 18, 202515.8515.9015.6415.8015.05-0.19%14,366
Dec 17, 202515.9316.0115.8315.8315.02-0.63%28,324
Dec 16, 202516.0016.0115.8315.9315.11-1.06%59,184
Dec 15, 202516.1016.1015.9116.1015.271.13%78,682
Dec 12, 202516.0016.0215.8715.9215.100.10%39,988
Dec 11, 202515.6515.9315.5615.9015.091.30%40,717
Dec 10, 202515.2715.7015.1315.7014.823.13%48,185
Dec 9, 202515.9816.0415.1715.2214.37-4.55%147,782
Dec 8, 202516.0416.0415.8415.9515.06-0.13%25,551
Dec 5, 202516.0616.0615.9115.9715.08-0.06%42,158
Dec 4, 202515.9016.0515.8815.9815.080.50%26,726
Dec 3, 202515.7816.0015.7815.9014.830.13%39,633
Dec 2, 202515.9615.9615.8315.8814.81-0.13%53,160
Dec 1, 202516.1016.1015.8415.9014.83-1.06%60,804
Nov 28, 202515.9116.0715.8816.0714.991.04%31,155
Nov 26, 202515.9315.9315.8115.9014.760.75%28,235
Nov 25, 202515.6015.8115.4715.7914.651.78%26,836
Nov 24, 202515.4215.6415.4215.5114.39-0.19%256,661
Nov 21, 202515.5515.6315.3015.5414.420.19%52,135
Nov 20, 202515.8016.0415.5115.5114.39-1.92%46,840
Nov 19, 202515.7315.8515.6815.8114.610.85%23,844
Nov 18, 202515.6215.8215.5415.6814.480.38%44,953
Nov 17, 202515.9815.9815.6015.6214.43-1.58%27,142
Nov 14, 202516.0616.0615.7315.8714.66-1.86%47,260
Nov 13, 202516.7316.7316.1316.1714.94-3.46%67,283
Nov 12, 202516.7016.8016.6116.7515.371.03%43,649
Nov 11, 202516.5616.6616.5616.5815.21-0.04%48,793
Nov 10, 202516.6516.6516.5216.5915.220.41%39,241
Nov 7, 202516.5916.5916.2216.5215.160.12%42,345
Nov 6, 202516.4816.5116.3416.5015.140.12%53,066
Nov 5, 202516.2916.5916.2116.4814.990.92%39,179
Nov 4, 202516.3016.5016.2116.3314.85-0.55%46,449
Nov 3, 202516.5716.5716.2616.4214.93-0.48%57,100
Oct 31, 202516.4616.5116.3516.5015.000.49%32,578
Oct 30, 202516.3416.4916.2816.4214.93-0.24%19,832
Oct 29, 202516.4016.5116.3716.4614.850.30%34,881
Oct 28, 202516.3616.5316.3216.4114.800.80%25,769
Oct 27, 202516.1816.3816.1816.2814.690.12%18,750
Oct 24, 202516.0416.3216.0416.2614.671.94%33,184
Oct 23, 202515.9216.0415.9215.9514.39-0.37%19,275
Oct 22, 202516.2516.2515.8616.0114.37-1.42%57,518
Oct 21, 202516.4316.5116.2016.2414.57-0.85%20,003
Oct 20, 202516.3816.4616.2416.3814.701.74%237,383
Oct 17, 202516.1316.2516.0516.1014.45-0.98%62,700
Oct 16, 202516.6016.7016.1716.2614.59-2.05%43,064
Oct 15, 202516.5016.9016.5016.6014.841.10%46,809
Oct 14, 202516.5716.6616.0716.4214.68-1.38%79,534
Oct 13, 202516.5016.7316.4516.6514.891.65%35,269