Skip to main content
YieldMax JP Option Income Strategy ETF (JPO)
NYSEARCA: JPO · Real-Time Price · USD
14.28
0.00 (0.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3814.3814.2514.2814.280.03%8,151
Apr 27, 202614.1814.2914.1814.2814.280.87%17,400
Apr 24, 202614.3414.3414.1114.1514.15-0.75%22,073
Apr 23, 202614.3814.3814.1614.2614.26-0.83%20,441
Apr 22, 202614.5014.5014.3614.3814.260.14%20,548
Apr 21, 202614.5014.6214.3614.3614.24-1.03%5,177
Apr 20, 202614.3414.5114.3214.5114.391.47%10,833
Apr 17, 202614.4014.4514.3014.3014.190.35%12,004
Apr 16, 202614.1314.2514.1114.2514.140.04%10,704
Apr 15, 202614.5514.5514.1614.2514.01-1.49%23,712
Apr 14, 202614.4314.5114.2914.4614.220.42%23,567
Apr 13, 202614.3014.4614.1514.4014.160.14%16,749
Apr 10, 202614.2814.3814.2014.3814.140.70%21,977
Apr 9, 202614.2414.3814.2414.2814.04-0.56%14,311
Apr 8, 202614.2314.4414.2314.3614.052.87%21,350
Apr 7, 202613.8514.0013.8013.9613.660.52%9,617
Apr 6, 202613.7813.9513.7813.8913.590.89%9,155
Apr 2, 202613.6913.7813.6613.7713.47-1.26%20,792
Apr 1, 202613.9414.0013.8913.9413.570.43%12,186
Mar 31, 202613.6313.8813.6313.8813.512.97%11,182
Mar 30, 202613.4913.6013.4313.4813.120.41%19,672
Mar 27, 202613.7313.7313.3813.4313.07-2.55%30,202
Mar 26, 202613.8613.8613.7613.7813.41-1.38%3,404
Mar 25, 202613.9613.9813.8713.9713.530.93%7,554
Mar 24, 202613.5913.9313.5913.8413.410.80%8,786
Mar 23, 202613.8413.9213.6813.7313.300.99%36,940
Mar 20, 202613.6813.6913.5413.6013.17-0.25%12,893
Mar 19, 202613.5313.6813.5113.6313.20-0.29%8,594
Mar 18, 202613.6213.7213.6213.6713.170.29%6,938
Mar 17, 202613.6813.8313.6213.6313.13-0.15%1,244,238
Mar 16, 202613.5913.7413.5313.6513.151.00%33,704
Mar 13, 202613.4613.6513.4613.5213.020.45%34,135
Mar 12, 202613.5813.5813.3213.4612.96-2.00%38,410
Mar 11, 202613.7213.8413.6713.7313.16-0.72%16,015
Mar 10, 202613.7913.9713.7313.8313.260.07%24,679
Mar 9, 202613.6413.8813.4413.8213.250.58%37,944
Mar 6, 202613.8213.8313.5413.7413.17-1.89%37,695
Mar 5, 202614.2214.3113.9414.0013.43-1.73%31,428
Mar 4, 202614.3514.3914.1814.2513.59-0.84%35,177
Mar 3, 202613.9414.4213.8814.3713.711.00%36,708
Mar 2, 202614.0314.2914.0314.2313.57-0.78%36,943
Feb 27, 202614.3814.4114.1414.3413.68-1.59%453,130
Feb 26, 202614.3514.6514.3514.5713.900.46%21,720
Feb 25, 202614.3614.5514.3614.5013.761.21%8,278
Feb 24, 202614.2314.3313.9614.3313.600.77%27,473
Feb 23, 202614.6914.7114.1714.2213.50-3.33%126,683
Feb 20, 202614.5914.8514.5914.7113.960.07%20,789
Feb 19, 202614.7414.7514.6414.7013.95-0.81%14,365
Feb 18, 202614.8714.9414.8114.8214.010.65%20,084
Feb 17, 202614.4614.7714.4614.7213.921.34%45,173
Feb 13, 202614.3714.6214.3314.5313.74-0.27%22,736
Feb 12, 202614.9814.9814.4614.5713.77-3.12%45,602
Feb 11, 202615.3015.3814.8715.0414.16-1.63%36,760
Feb 10, 202615.5115.6215.2215.2914.39-1.07%29,268
Feb 9, 202615.5015.6315.4315.4614.550.19%27,730
Feb 6, 202615.2115.5015.1015.4314.523.25%25,425
Feb 5, 202615.1315.1514.8614.9414.07-2.35%17,987
Feb 4, 202615.2815.4015.2715.3014.330.49%22,119
Feb 3, 202614.9615.2614.9615.2314.271.78%20,768
Feb 2, 202614.9115.0214.8014.9614.020.44%36,497
Jan 30, 202614.9415.0014.7814.9013.950.85%24,601
Jan 29, 202614.6014.9314.6014.7713.840.48%27,909
Jan 28, 202614.5614.7614.5614.7013.720.34%17,984
Jan 27, 202614.7814.8114.6014.6513.67-0.60%33,898
Jan 26, 202614.5314.7614.5314.7413.751.36%58,289
Jan 23, 202614.8114.8114.5314.5413.57-2.55%69,381
Jan 22, 202614.8615.0514.8214.9213.920.81%26,397
Jan 21, 202614.8414.9714.8014.8013.760.07%44,900
Jan 20, 202615.1515.2414.7914.7913.75-3.41%79,746
Jan 16, 202615.2715.4415.2015.3114.230.74%25,471
Jan 15, 202615.0915.3015.0915.2014.130.19%46,301
Jan 14, 202615.3015.3515.0215.1714.03-0.97%69,652
Jan 13, 202616.0016.0015.3015.3214.17-3.85%107,228
Jan 12, 202615.9916.0215.8715.9314.74-1.47%36,695
Jan 9, 202616.1816.2316.1416.1714.960.07%28,248
Jan 8, 202616.1916.2116.0716.1614.95-0.37%27,372
Jan 7, 202616.3316.3316.0516.2214.95-1.10%45,208
Jan 6, 202616.4016.4416.2916.4015.120.61%30,750
Jan 5, 202615.9816.4915.9816.3015.031.24%40,821
Jan 2, 202615.9816.1015.8016.1014.840.62%44,482
Dec 31, 202516.0016.0916.0016.0014.67-0.23%25,433
Dec 30, 202516.0616.0815.9516.0414.71-0.07%27,015
Dec 29, 202516.1816.2216.0416.0514.72-0.96%48,051
Dec 26, 202516.3016.3016.1216.2114.86-0.58%29,681
Dec 24, 202516.1016.3616.1016.3014.890.43%10,371
Dec 23, 202516.1016.2916.0816.2314.831.06%30,044
Dec 22, 202515.9016.0915.9016.0614.671.32%78,912
Dec 19, 202515.7815.9315.7815.8514.480.32%28,511
Dec 18, 202515.8515.9015.6415.8014.43-0.19%14,366
Dec 17, 202515.9316.0115.8315.8314.40-0.63%28,324
Dec 16, 202516.0016.0115.8315.9314.49-1.06%59,184
Dec 15, 202516.1016.1015.9116.1014.641.13%78,682
Dec 12, 202516.0016.0215.8715.9214.480.10%39,988
Dec 11, 202515.6515.9315.5615.9014.461.30%40,717
Dec 10, 202515.2715.7015.1315.7014.213.13%48,185
Dec 9, 202515.9816.0415.1715.2213.78-4.55%147,782
Dec 8, 202516.0416.0415.8415.9514.44-0.13%25,551
Dec 5, 202516.0616.0615.9115.9714.45-0.06%42,158
Dec 4, 202515.9016.0515.8815.9814.460.50%26,726
Dec 3, 202515.7816.0015.7815.9014.220.13%39,633