JPO
YieldMax JP Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:21:29 PM EDT
13.25USD-0.488%(-0.06)14,071
JPO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.36 | 13.36 | 13.21 | 13.29 | -0.012% | 14,076 | 0.000% |
| 2026-10-01 | 13.27 | 13.30 | 13.04 | 13.29 | -0.150% | 27,527 | -0.012% |
| 2026-09-30 | 13.46 | 13.46 | 13.31 | 13.31 | -0.597% | 4,677 | -0.162% |
| 2026-09-29 | 13.48 | 13.52 | 13.39 | 13.39 | -0.885% | 7,947 | -0.759% |
| 2026-09-28 | 13.63 | 13.63 | 13.48 | 13.51 | -1.401% | 16,736 | -1.637% |
| 2026-09-25 | 13.68 | 13.71 | 13.57 | 13.70 | +1.277% | 17,660 | -3.015% |
| 2026-09-24 | 13.51 | 13.58 | 13.42 | 13.53 | -0.122% | 15,309 | -1.776% |
| 2026-09-23 | 13.58 | 13.66 | 13.52 | 13.55 | -0.904% | 25,284 | -1.896% |
| 2026-09-22 | 13.94 | 13.94 | 13.58 | 13.67 | -3.058% | 86,952 | -2.783% |
| 2026-09-21 | 14.09 | 14.10 | 13.99 | 14.10 | +1.015% | 36,676 | -5.756% |
| 2026-09-18 | 13.95 | 13.96 | 13.87 | 13.96 | -0.312% | 18,105 | -4.799% |
| 2026-09-17 | 13.94 | 14.08 | 13.88 | 14.00 | -0.094% | 6,131 | -5.096% |
| 2026-09-16 | 14.09 | 14.15 | 13.97 | 14.02 | -1.232% | 17,679 | -5.186% |
| 2026-09-15 | 14.07 | 14.19 | 13.81 | 14.19 | +0.704% | 19,430 | -6.354% |
| 2026-09-14 | 14.37 | 14.37 | 13.98 | 14.09 | -1.322% | 15,486 | -5.694% |
| 2026-09-11 | 14.44 | 14.44 | 14.23 | 14.28 | +0.845% | 13,805 | -6.941% |
| 2026-09-10 | 14.26 | 14.26 | 14.12 | 14.16 | -0.949% | 9,923 | -6.155% |
| 2026-09-09 | 14.29 | 14.34 | 14.11 | 14.30 | +0.319% | 9,969 | -7.046% |
| 2026-09-08 | 14.35 | 14.38 | 14.25 | 14.25 | -1.073% | 15,305 | -6.749% |
| 2026-09-04 | 14.52 | 14.52 | 14.30 | 14.40 | -0.659% | 20,306 | -7.750% |
| 2026-09-03 | 14.43 | 14.50 | 14.37 | 14.50 | +0.940% | 17,792 | -8.357% |
| 2026-09-02 | 14.39 | 14.47 | 14.26 | 14.37 | +0.348% | 28,724 | -7.496% |
| 2026-09-01 | 14.34 | 14.45 | 14.31 | 14.32 | -0.220% | 18,147 | -7.174% |
| 2026-08-31 | 14.36 | 14.37 | 14.28 | 14.35 | -0.191% | 10,225 | -7.378% |
| 2026-08-28 | 14.41 | 14.45 | 14.30 | 14.37 | +0.707% | 12,029 | -7.555% |
| 2026-08-27 | 14.29 | 14.36 | 14.22 | 14.27 | -0.970% | 10,587 | -6.902% |
| 2026-08-26 | 14.40 | 14.48 | 14.37 | 14.41 | -0.018% | 12,474 | -7.805% |
| 2026-08-25 | 14.41 | 14.44 | 14.34 | 14.42 | +0.041% | 6,158 | -7.821% |
| 2026-08-24 | 14.28 | 14.46 | 14.28 | 14.41 | +1.265% | 11,010 | -7.783% |
| 2026-08-21 | 14.46 | 14.46 | 14.21 | 14.23 | -0.350% | 23,762 | -6.617% |
| 2026-08-20 | 14.42 | 14.42 | 14.27 | 14.28 | -1.645% | 25,934 | -6.944% |
| 2026-08-19 | 14.61 | 14.64 | 14.46 | 14.52 | -1.263% | 39,549 | -8.475% |
| 2026-08-18 | 14.70 | 14.71 | 14.60 | 14.70 | +0.031% | 21,806 | -9.631% |
| 2026-08-17 | 14.64 | 14.79 | 14.64 | 14.70 | +0.204% | 12,336 | -9.603% |
| 2026-08-14 | 14.80 | 14.80 | 14.67 | 14.67 | -0.440% | 32,367 | -9.418% |
| 2026-08-13 | 14.78 | 14.78 | 14.69 | 14.73 | -0.976% | 26,282 | -9.816% |
| 2026-08-12 | 14.84 | 14.90 | 14.79 | 14.88 | +0.762% | 91,074 | -10.696% |
| 2026-08-11 | 14.61 | 14.81 | 14.61 | 14.77 | +0.682% | 30,459 | -10.015% |
| 2026-08-10 | 14.62 | 14.70 | 14.58 | 14.67 | -0.290% | 37,194 | -9.401% |
| 2026-08-07 | 14.70 | 14.71 | 14.51 | 14.71 | +0.964% | 15,203 | -9.664% |
| 2026-08-06 | 14.90 | 14.90 | 14.55 | 14.57 | -1.491% | 23,161 | -8.793% |
| 2026-08-05 | 14.87 | 14.87 | 14.79 | 14.79 | +0.310% | 22,816 | -10.153% |
| 2026-08-04 | 14.75 | 14.86 | 14.74 | 14.74 | +1.230% | 32,845 | -9.874% |
| 2026-08-03 | 14.56 | 14.65 | 14.53 | 14.57 | -0.033% | 27,031 | -8.766% |
| 2026-07-31 | 14.63 | 14.63 | 14.51 | 14.57 | +0.344% | 19,916 | -8.796% |
| 2026-07-30 | 14.33 | 14.56 | 14.33 | 14.52 | +0.484% | 17,043 | -8.482% |
| 2026-07-29 | 14.83 | 14.83 | 14.41 | 14.45 | -2.562% | 74,484 | -8.039% |
| 2026-07-28 | 14.92 | 14.92 | 14.73 | 14.83 | +0.816% | 50,005 | -10.395% |
| 2026-07-27 | 14.86 | 14.87 | 14.65 | 14.71 | +0.753% | 28,198 | -9.664% |
| 2026-07-24 | 14.69 | 14.69 | 14.52 | 14.60 | +0.137% | 22,907 | -8.984% |
| 2026-07-23 | 14.58 | 14.64 | 14.46 | 14.58 | -0.223% | 29,889 | -8.859% |
| 2026-07-22 | 14.53 | 14.63 | 14.48 | 14.61 | +0.871% | 12,784 | -9.062% |
| 2026-07-21 | 14.27 | 14.53 | 14.27 | 14.49 | +1.631% | 14,745 | -8.270% |
| 2026-07-20 | 14.43 | 14.45 | 14.25 | 14.25 | -0.780% | 17,171 | -6.774% |
| 2026-07-17 | 14.40 | 14.50 | 14.21 | 14.37 | -0.410% | 18,711 | -7.500% |
| 2026-07-16 | 14.61 | 14.61 | 14.36 | 14.43 | -1.578% | 30,191 | -7.879% |
| 2026-07-15 | 14.60 | 14.81 | 14.56 | 14.66 | +1.056% | 27,555 | -9.333% |
| 2026-07-14 | 14.15 | 14.58 | 14.01 | 14.50 | +1.914% | 29,146 | -8.376% |
| 2026-07-13 | 14.30 | 14.32 | 14.16 | 14.23 | +0.006% | 22,853 | -6.622% |
| 2026-07-10 | 14.30 | 14.38 | 14.23 | 14.23 | +0.282% | 26,447 | -6.617% |
| 2026-07-09 | 14.10 | 14.28 | 14.09 | 14.19 | +0.246% | 21,535 | -6.354% |
| 2026-07-08 | 14.38 | 14.38 | 14.15 | 14.16 | -2.108% | 40,595 | -6.124% |
| 2026-07-07 | 14.50 | 14.50 | 14.38 | 14.46 | +0.622% | 10,690 | -8.102% |
| 2026-07-06 | 14.37 | 14.41 | 14.23 | 14.37 | +1.344% | 55,418 | -7.531% |
| 2026-07-02 | 14.20 | 14.22 | 14.07 | 14.18 | -0.631% | 17,059 | -6.288% |
| 2026-07-01 | 14.06 | 14.33 | 14.04 | 14.27 | +1.581% | 30,664 | -6.879% |
| 2026-06-30 | 14.22 | 14.22 | 14.03 | 14.05 | -0.906% | 29,833 | -5.407% |
| 2026-06-29 | 14.12 | 14.25 | 14.08 | 14.18 | +0.756% | 11,124 | -6.263% |
| 2026-06-26 | 14.36 | 14.36 | 14.04 | 14.07 | -1.883% | 25,449 | -5.555% |
| 2026-06-25 | 14.35 | 14.52 | 14.30 | 14.34 | +0.085% | 25,407 | -7.333% |
| 2026-06-24 | 14.38 | 14.38 | 14.22 | 14.33 | -0.255% | 10,407 | -7.254% |
| 2026-06-23 | 14.05 | 14.39 | 14.05 | 14.36 | +0.592% | 9,293 | -7.491% |
| 2026-06-22 | 14.02 | 14.30 | 14.02 | 14.28 | +1.961% | 30,695 | -6.944% |
| 2026-06-18 | 14.38 | 14.42 | 14.00 | 14.01 | -2.849% | 34,423 | -5.119% |
| 2026-06-17 | 14.16 | 14.54 | 14.16 | 14.42 | +0.530% | 27,397 | -7.822% |
| 2026-06-16 | 13.98 | 14.36 | 13.98 | 14.34 | +3.165% | 54,354 | -7.333% |
| 2026-06-15 | 13.98 | 14.13 | 13.89 | 13.90 | -0.287% | 52,997 | -4.400% |
| 2026-06-12 | 13.84 | 13.98 | 13.76 | 13.94 | +1.308% | 17,399 | -4.674% |
| 2026-06-11 | 13.67 | 13.79 | 13.63 | 13.76 | +0.806% | 9,189 | -3.427% |
| 2026-06-10 | 13.75 | 13.82 | 13.65 | 13.65 | -0.860% | 7,890 | -2.649% |
| 2026-06-09 | 13.80 | 13.90 | 13.70 | 13.77 | +0.116% | 7,592 | -3.486% |
| 2026-06-08 | 13.85 | 13.85 | 13.74 | 13.75 | -0.304% | 18,407 | -3.375% |
| 2026-06-05 | 13.97 | 13.97 | 13.68 | 13.79 | +0.616% | 30,696 | -3.668% |
| 2026-06-04 | 13.60 | 13.76 | 13.59 | 13.71 | +1.181% | 10,793 | -3.075% |
| 2026-06-03 | 13.42 | 13.56 | 13.36 | 13.55 | -0.074% | 8,880 | -1.931% |
| 2026-06-02 | 13.42 | 13.56 | 13.32 | 13.56 | +1.660% | 13,668 | -2.003% |
| 2026-06-01 | 13.44 | 13.44 | 13.28 | 13.34 | -0.607% | 13,773 | -0.376% |
| 2026-05-29 | 13.31 | 13.42 | 13.26 | 13.42 | +1.054% | 15,314 | -0.981% |
| 2026-05-28 | 13.30 | 13.41 | 13.27 | 13.28 | -1.421% | 19,290 | +0.063% |
| 2026-05-27 | 13.66 | 13.66 | 13.39 | 13.47 | -2.097% | 20,606 | -1.358% |
| 2026-05-26 | 13.75 | 13.84 | 13.69 | 13.76 | +0.438% | 27,625 | -3.427% |
| 2026-05-22 | 13.69 | 13.75 | 13.66 | 13.70 | +0.661% | 17,174 | -3.004% |
| 2026-05-21 | 13.47 | 13.65 | 13.47 | 13.61 | -0.802% | 5,688 | -2.363% |
| 2026-05-20 | 13.44 | 13.72 | 13.36 | 13.72 | +1.932% | 15,530 | -3.146% |
| 2026-05-19 | 13.60 | 13.60 | 13.42 | 13.46 | -0.960% | 18,425 | -1.275% |
| 2026-05-18 | 13.49 | 13.61 | 13.49 | 13.59 | +0.617% | 24,561 | -2.222% |
| 2026-05-15 | 13.56 | 13.56 | 13.43 | 13.51 | -0.595% | 18,597 | -1.618% |
| 2026-05-14 | 13.66 | 13.66 | 13.55 | 13.59 | -0.163% | 7,142 | -2.203% |
| 2026-05-13 | 13.85 | 13.85 | 13.61 | 13.61 | -1.617% | 21,218 | -2.363% |
| 2026-05-12 | 13.54 | 13.86 | 13.45 | 13.83 | +1.868% | 11,757 | -3.942% |
| 2026-05-11 | 13.65 | 13.74 | 13.55 | 13.58 | -0.876% | 63,886 | -2.147% |
| 2026-05-08 | 14.06 | 14.06 | 13.61 | 13.70 | -1.510% | 40,768 | -3.004% |
| 2026-05-07 | 14.24 | 14.24 | 13.91 | 13.91 | -3.066% | 35,918 | -4.469% |
| 2026-05-06 | 14.29 | 14.36 | 14.24 | 14.35 | +1.777% | 18,305 | -7.398% |
| 2026-05-05 | 14.03 | 14.15 | 14.03 | 14.10 | +0.478% | 5,745 | -5.752% |
| 2026-05-04 | 14.22 | 14.22 | 13.98 | 14.03 | -1.460% | 25,090 | -5.301% |
| 2026-05-01 | 14.30 | 14.32 | 14.22 | 14.24 | -0.067% | 8,805 | -6.684% |
| 2026-04-30 | 14.11 | 14.29 | 14.05 | 14.25 | +0.358% | 21,734 | -6.746% |
| 2026-04-29 | 14.18 | 14.31 | 14.15 | 14.20 | -0.576% | 22,805 | -6.412% |
| 2026-04-28 | 14.38 | 14.38 | 14.25 | 14.28 | +0.029% | 8,157 | -6.952% |
| 2026-04-27 | 14.18 | 14.29 | 14.18 | 14.28 | +0.873% | 17,443 | -6.925% |
| 2026-04-24 | 14.34 | 14.34 | 14.11 | 14.15 | -0.751% | 22,114 | -6.113% |
| 2026-04-23 | 14.38 | 14.38 | 14.16 | 14.26 | -0.830% | 20,442 | -6.818% |
| 2026-04-22 | 14.50 | 14.50 | 14.36 | 14.38 | +0.139% | 20,549 | -7.591% |
| 2026-04-21 | 14.50 | 14.62 | 14.36 | 14.36 | -1.034% | 5,178 | -7.462% |
| 2026-04-20 | 14.34 | 14.51 | 14.32 | 14.51 | +1.469% | 10,834 | -8.419% |
| 2026-04-17 | 14.40 | 14.45 | 14.30 | 14.30 | +0.351% | 12,004 | -7.074% |
| 2026-04-16 | 14.13 | 14.25 | 14.11 | 14.25 | +0.035% | 10,705 | -6.748% |
| 2026-04-15 | 14.55 | 14.55 | 14.16 | 14.24 | -1.487% | 23,713 | -6.715% |
| 2026-04-14 | 14.43 | 14.51 | 14.29 | 14.46 | +0.417% | 23,567 | -8.102% |
| 2026-04-13 | 14.30 | 14.46 | 14.15 | 14.40 | +0.139% | 16,749 | -7.719% |
| 2026-04-10 | 14.28 | 14.38 | 14.20 | 14.38 | +0.700% | 21,977 | -7.591% |
| 2026-04-09 | 14.24 | 14.38 | 14.24 | 14.28 | -0.567% | 14,312 | -6.944% |
| 2026-04-08 | 14.23 | 14.44 | 14.23 | 14.36 | +2.876% | 21,350 | -7.471% |
| 2026-04-07 | 13.85 | 14.00 | 13.80 | 13.96 | +0.515% | 9,617 | -4.810% |
| 2026-04-06 | 13.78 | 13.95 | 13.78 | 13.89 | +0.896% | 9,156 | -4.320% |
| 2026-04-02 | 13.69 | 13.78 | 13.66 | 13.77 | -1.255% | 20,792 | -3.462% |
| 2026-04-01 | 13.94 | 14.00 | 13.88 | 13.94 | +0.432% | 12,187 | -4.674% |
| 2026-03-31 | 13.63 | 13.88 | 13.63 | 13.88 | +2.967% | 11,183 | -4.262% |
| 2026-03-30 | 13.49 | 13.60 | 13.43 | 13.48 | +0.410% | 19,673 | -1.421% |
| 2026-03-27 | 13.73 | 13.73 | 13.38 | 13.43 | -2.547% | 30,202 | -1.018% |
| 2026-03-26 | 13.86 | 13.86 | 13.76 | 13.78 | -1.382% | 3,405 | -3.539% |
| 2026-03-25 | 13.96 | 13.97 | 13.87 | 13.97 | +0.932% | 7,555 | -4.872% |
| 2026-03-24 | 13.59 | 13.93 | 13.59 | 13.84 | +0.801% | 8,787 | -3.986% |
| 2026-03-23 | 13.84 | 13.92 | 13.68 | 13.73 | +0.986% | 36,940 | -3.216% |
| 2026-03-20 | 13.68 | 13.69 | 13.54 | 13.60 | -0.249% | 12,894 | -2.262% |
| 2026-03-19 | 13.53 | 13.68 | 13.51 | 13.63 | -0.293% | 8,595 | -2.506% |
| 2026-03-18 | 13.62 | 13.72 | 13.62 | 13.67 | +0.293% | 6,938 | -2.792% |
| 2026-03-17 | 13.68 | 13.83 | 13.62 | 13.63 | -0.147% | 1,244,238 | -2.506% |
| 2026-03-16 | 13.59 | 13.74 | 13.53 | 13.65 | +1.000% | 33,704 | -2.649% |
| 2026-03-13 | 13.46 | 13.65 | 13.46 | 13.51 | +0.444% | 34,136 | -1.675% |
| 2026-03-12 | 13.58 | 13.58 | 13.32 | 13.46 | -1.999% | 38,411 | -1.238% |
| 2026-03-11 | 13.72 | 13.84 | 13.67 | 13.73 | -0.727% | 16,016 | -3.213% |
| 2026-03-10 | 13.79 | 13.97 | 13.72 | 13.83 | +0.072% | 24,679 | -3.916% |
| 2026-03-09 | 13.64 | 13.88 | 13.44 | 13.82 | +0.582% | 37,945 | -3.847% |
| 2026-03-06 | 13.82 | 13.83 | 13.54 | 13.74 | -1.885% | 37,696 | -3.287% |
| 2026-03-05 | 14.22 | 14.31 | 13.94 | 14.00 | -1.726% | 31,428 | -5.110% |
| 2026-03-04 | 14.35 | 14.39 | 14.18 | 14.25 | -0.835% | 35,177 | -6.748% |
| 2026-03-03 | 13.94 | 14.42 | 13.88 | 14.37 | +0.996% | 36,709 | -7.527% |
| 2026-03-02 | 14.03 | 14.29 | 14.03 | 14.23 | 0.000% | 36,944 | -6.606% |