YieldMax JPM Option Income Strategy ETF (JPMO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.09349371241 | 18.29 | 19.4 | 18.1343 | 30743 | 18.80499505 | SP |
| 4 | 0.68 | 3.81807973049 | 17.81 | 19.4 | 17.81 | 16599 | 18.47177355 | SP |
| 12 | -0.39 | -2.0656779661 | 18.88 | 19.68 | 17.21 | 14338 | 18.46664493 | SP |
| 26 | -1.2 | -6.09446419502 | 19.69 | 20.23 | 17.21 | 16087 | 19.01596585 | SP |
| 52 | -0.36 | -1.90981432361 | 18.85 | 22.3 | 17.21 | 14344 | 19.50460954 | SP |
| 156 | -1.6 | -7.96416127427 | 20.09 | 22.3 | 17.21 | 13691 | 19.52734031 | SP |
| 260 | -1.6 | -7.96416127427 | 20.09 | 22.3 | 17.21 | 13691 | 19.52734031 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 18.46 | -0.89 | -4.60 | 18.75 | 19.015 | 18.31 | 46410 |
| 1730935800 | 19.35 | 1.1 | 6.01 | 19.26 | 19.4 | 18.8875 | 68431 |
| 1730849400 | 18.2532 | 0.12 | 0.66 | 18.39 | 18.39 | 18.2 | 13212 |
| 1730763000 | 18.1343 | -0.31 | -1.66 | 18.54 | 18.54 | 18.1343 | 15134 |
| 1730500200 | 18.44 | 0.15 | 0.82 | 18.29 | 18.53 | 18.29 | 10530 |
| 1730413800 | 18.29 | -0.15 | -0.81 | 18.4 | 18.4399 | 18.2202 | 8492 |
| 1730327400 | 18.44 | 0.15 | 0.82 | 18.15 | 18.44 | 18.15 | 6254 |
| 1730241000 | 18.29 | -0.06 | -0.33 | 18.48 | 18.48 | 18.26 | 8616 |
| 1730154600 | 18.35 | 0.1 | 0.55 | 18.4 | 18.4091 | 18.275 | 8495 |
| 1729895400 | 18.25 | -0.03 | -0.16 | 18.33 | 18.33 | 18.14 | 10096 |
| 1729809000 | 18.28 | 0.07 | 0.38 | 18.18 | 18.28 | 18.1645 | 12873 |
| 1729722600 | 18.21 | 0.02 | 0.11 | 18.26 | 18.26 | 18.126 | 10057 |
| 1729636200 | 18.19 | 0.08 | 0.44 | 18.27 | 18.29 | 18.1 | 8466 |
| 1729549800 | 18.11 | -0.18 | -0.98 | 18.41 | 18.41 | 18.11 | 37216 |
| 1729290600 | 18.29 | 0.08 | 0.46 | 18.36 | 18.36 | 18.11 | 5266 |
| 1729204200 | 18.2069 | 0.01 | 0.04 | 18.3 | 18.31 | 18.16 | 9478 |
| 1729117800 | 18.2 | 0.08 | 0.46 | 18.25 | 18.25 | 18.06 | 5941 |
| 1729031400 | 18.1161 | 0.05 | 0.28 | 18.14 | 18.2804 | 18.07 | 11422 |
| 1728945000 | 18.0661 | 0.01 | 0.03 | 18.2 | 18.2 | 17.85 | 17931 |
| 1728685800 | 18.06 | 0.25 | 1.40 | 17.81 | 18.19 | 17.81 | 17656 |
| 1728599400 | 17.81 | -0.45 | -2.46 | 17.74 | 17.91 | 17.74 | 9589 |
| 1728513000 | 18.26 | 0.14 | 0.77 | 18.33 | 18.33 | 18.01 | 21582 |
| 1728426600 | 18.12 | -0.03 | -0.17 | 18.26 | 18.26 | 17.98 | 8284 |
| 1728340200 | 18.15 | 0.02 | 0.11 | 18.35 | 18.35 | 18.05 | 14941 |
| 1728081000 | 18.1309 | 0.47 | 2.67 | 17.95 | 18.14 | 17.9 | 7233 |
| 1727994600 | 17.6587 | -0.17 | -0.94 | 17.92 | 17.92 | 17.61 | 6043 |
| 1727908200 | 17.8269 | -0.08 | -0.46 | 18.03 | 18.03 | 17.81 | 11317 |
| 1727821800 | 17.91 | -0.18 | -0.99 | 18.16 | 18.16 | 17.8 | 12098 |
| 1727735400 | 18.0891 | 0.01 | 0.05 | 18.05 | 18.0891 | 17.77 | 13320 |
| 1727476200 | 18.08 | 0.04 | 0.22 | 17.99 | 18.1296 | 17.99 | 6485 |
| 1727389800 | 18.0399 | 0.02 | 0.09 | 18.12 | 18.12 | 17.95 | 11049 |
| 1727303400 | 18.0239 | -0.14 | -0.75 | 18.2 | 18.28 | 17.945 | 10871 |
| 1727217000 | 18.1599 | 0.12 | 0.66 | 18.05 | 18.18 | 18.05 | 9052 |
| 1727130600 | 18.04 | -0.01 | -0.04 | 18.06 | 18.1099 | 17.98 | 25153 |
| 1726871400 | 18.0478 | 0.03 | 0.18 | 18.1 | 18.1 | 17.92 | 14113 |
| 1726785000 | 18.0161 | 0.2 | 1.15 | 18.24 | 18.24 | 17.8 | 8344 |
| 1726698600 | 17.8117 | -0.09 | -0.52 | 17.98 | 17.98 | 17.75 | 5045 |
| 1726612200 | 17.9054 | 0.14 | 0.81 | 17.96 | 17.9999 | 17.7701 | 6757 |
| 1726525800 | 17.7617 | 0.14 | 0.80 | 17.82 | 17.82 | 17.6635 | 4230 |
| 1726266600 | 17.62 | -0.05 | -0.29 | 18 | 18 | 17.4405 | 17543 |
| 1726180200 | 17.6714 | -0.1 | -0.59 | 17.8 | 17.81 | 17.65 | 10577 |
| 1726093800 | 17.7759 | 0.08 | 0.43 | 18.02 | 18.02 | 17.36 | 9968 |
| 1726007400 | 17.7 | -0.96 | -5.14 | 18.99 | 18.99 | 17.21 | 40092 |
| 1725921000 | 18.66 | 0.3 | 1.63 | 18.32 | 18.76 | 18.32 | 11011 |
| 1725661800 | 18.36 | -0.87 | -4.52 | 18.8 | 18.8 | 18.22 | 9808 |
| 1725575400 | 19.2301 | -0.09 | -0.45 | 19.46 | 19.483 | 19.13 | 23117 |
| 1725489000 | 19.3179 | -0.03 | -0.14 | 19.49 | 19.539 | 19.1578 | 9799 |
| 1725402600 | 19.3454 | -0.22 | -1.14 | 19.66 | 19.68 | 19.3032 | 16379 |
| 1725057000 | 19.5679 | 0.02 | 0.10 | 19.5 | 19.6 | 19.5 | 7215 |
| 1724970600 | 19.5474 | 0.08 | 0.42 | 19.64 | 19.64 | 19.4 | 3885 |
| 1724884200 | 19.4662 | 0.06 | 0.32 | 19.55 | 19.55 | 19.32 | 9162 |
| 1724797800 | 19.405 | 0.1 | 0.53 | 19.29 | 19.4499 | 19.29 | 5877 |
| 1724711400 | 19.3019 | 0.02 | 0.11 | 19.2 | 19.3489 | 19.2 | 4995 |
| 1724452200 | 19.2802 | 0.06 | 0.34 | 19.39 | 19.39 | 19.14 | 11287 |
| 1724365800 | 19.2155 | 0.15 | 0.81 | 19.18 | 19.2699 | 19.1401 | 9420 |
| 1724279400 | 19.062 | -0.05 | -0.25 | 19.14 | 19.14 | 19 | 3446 |
| 1724193000 | 19.11 | 0.09 | 0.47 | 19.1 | 19.1413 | 19 | 11012 |
| 1724106600 | 19.02 | 0.02 | 0.11 | 19.17 | 19.17 | 18.98 | 63904 |
| 1723847400 | 18.9997 | 0.06 | 0.32 | 18.88 | 19.01 | 18.88 | 29938 |
| 1723761000 | 18.94 | 0.06 | 0.30 | 19 | 19 | 18.8501 | 5257 |
| 1723674600 | 18.8841 | 0.13 | 0.69 | 18.96 | 18.96 | 18.7113 | 6631 |
| 1723588200 | 18.7545 | 0.1 | 0.52 | 18.66 | 18.7545 | 18.5901 | 9906 |
| 1723501800 | 18.657 | 0.04 | 0.23 | 18.75 | 18.752 | 18.54 | 7506 |
| 1723242600 | 18.6145 | 0.11 | 0.62 | 18.67 | 18.67 | 18.485 | 7912 |
| 1723156200 | 18.5 | 0.3 | 1.65 | 18.43 | 18.53 | 18.36 | 17093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
