JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada · Delayed Price · Currency is CAD 25.24
+0.07 (0.28%)
At close: Dec 19, 2025
TSX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.18 | 25.27 | 25.16 | 25.24 | 25.24 | 0.28% | 12,278 |
| Dec 18, 2025 | 25.01 | 25.20 | 25.01 | 25.17 | 25.17 | 0.50% | 8,589 |
| Dec 17, 2025 | 25.14 | 25.19 | 25.05 | 25.05 | 25.05 | -0.38% | 15,979 |
| Dec 16, 2025 | 25.26 | 25.26 | 25.04 | 25.14 | 25.14 | -0.55% | 3,668 |
| Dec 15, 2025 | 25.38 | 25.38 | 25.19 | 25.28 | 25.28 | 0.04% | 16,777 |
| Dec 12, 2025 | 25.30 | 25.33 | 25.23 | 25.27 | 25.27 | -0.04% | 32,455 |
| Dec 11, 2025 | 25.05 | 25.30 | 24.87 | 25.28 | 25.28 | 0.44% | 28,500 |
| Dec 10, 2025 | 25.13 | 25.20 | 25.13 | 25.17 | 25.17 | 0.28% | 8,692 |
| Dec 9, 2025 | 25.19 | 25.19 | 25.10 | 25.10 | 25.10 | -0.28% | 20,341 |
| Dec 8, 2025 | 25.24 | 25.24 | 25.15 | 25.17 | 25.17 | -0.28% | 12,182 |
| Dec 5, 2025 | 25.54 | 25.54 | 25.24 | 25.24 | 25.24 | -1.98% | 15,495 |
| Dec 4, 2025 | 25.55 | 25.75 | 25.41 | 25.75 | 25.75 | 1.06% | 19,146 |
| Dec 3, 2025 | 25.18 | 25.48 | 25.18 | 25.48 | 25.48 | 0.33% | 11,500 |
| Dec 2, 2025 | 25.57 | 25.57 | 25.35 | 25.40 | 25.40 | -1.68% | 32,049 |
| Dec 1, 2025 | 25.53 | 25.83 | 25.41 | 25.83 | 25.83 | -1.15% | 25,052 |
| Nov 28, 2025 | 25.74 | 26.20 | 25.58 | 26.13 | 26.01 | -0.46% | 52,182 |
| Nov 27, 2025 | 25.99 | 26.25 | 25.70 | 26.25 | 26.13 | 0.96% | 14,258 |
| Nov 26, 2025 | 25.83 | 26.00 | 25.70 | 26.00 | 25.88 | 0.50% | 13,770 |
| Nov 25, 2025 | 25.58 | 25.87 | 25.52 | 25.87 | 25.75 | 1.05% | 5,706 |
| Nov 24, 2025 | 25.32 | 25.60 | 25.31 | 25.60 | 25.48 | 1.31% | 23,243 |
| Nov 21, 2025 | 25.08 | 25.37 | 25.08 | 25.27 | 25.15 | 1.24% | 17,684 |
| Nov 20, 2025 | 25.33 | 25.37 | 24.95 | 24.96 | 24.84 | -0.60% | 15,071 |
| Nov 19, 2025 | 25.05 | 25.11 | 25.00 | 25.11 | 24.99 | 0.68% | 3,443 |
| Nov 18, 2025 | 25.00 | 25.04 | 24.90 | 24.94 | 24.82 | -0.60% | 16,629 |
| Nov 17, 2025 | 25.22 | 25.26 | 25.03 | 25.09 | 24.97 | -0.44% | 38,112 |
| Nov 14, 2025 | 25.11 | 25.31 | 25.11 | 25.20 | 25.08 | -0.28% | 53,951 |
| Nov 13, 2025 | 25.58 | 25.58 | 25.26 | 25.27 | 25.15 | -0.67% | 47,856 |
| Nov 12, 2025 | 25.45 | 25.45 | 25.40 | 25.44 | 25.32 | 0.36% | 44,392 |
| Nov 11, 2025 | 25.33 | 25.36 | 25.22 | 25.35 | 25.23 | - | 42,502 |
| Nov 10, 2025 | 25.27 | 25.35 | 25.09 | 25.35 | 25.23 | 1.00% | 52,756 |
| Nov 7, 2025 | 25.12 | 25.12 | 24.94 | 25.10 | 24.98 | -0.16% | 31,313 |
| Nov 6, 2025 | 25.29 | 25.29 | 25.14 | 25.14 | 25.02 | -0.46% | 51,984 |
| Nov 5, 2025 | 25.08 | 25.33 | 25.08 | 25.26 | 25.13 | 0.30% | 30,265 |
| Nov 4, 2025 | 25.10 | 25.21 | 25.10 | 25.18 | 25.06 | 0.32% | 37,646 |
| Nov 3, 2025 | 25.43 | 25.43 | 25.01 | 25.10 | 24.98 | -0.79% | 48,700 |
| Oct 31, 2025 | 25.59 | 25.59 | 25.24 | 25.30 | 25.02 | -0.20% | 26,375 |
| Oct 30, 2025 | 25.28 | 25.72 | 25.25 | 25.35 | 25.07 | 0.68% | 273,653 |
| Oct 29, 2025 | 25.37 | 25.37 | 25.13 | 25.18 | 24.90 | -0.55% | 23,740 |
| Oct 28, 2025 | 25.56 | 25.56 | 25.30 | 25.32 | 25.04 | -0.90% | 17,473 |
| Oct 27, 2025 | 25.65 | 25.65 | 25.54 | 25.55 | 25.27 | 0.16% | 23,321 |
| Oct 24, 2025 | 25.73 | 25.74 | 25.49 | 25.51 | 25.23 | 0.12% | 17,864 |
| Oct 23, 2025 | 25.20 | 25.52 | 25.20 | 25.48 | 25.20 | 0.35% | 26,217 |
| Oct 22, 2025 | 25.53 | 25.53 | 25.38 | 25.39 | 25.11 | -0.68% | 31,072 |
| Oct 21, 2025 | 25.50 | 25.58 | 25.49 | 25.57 | 25.28 | 0.47% | 22,637 |
| Oct 20, 2025 | 25.49 | 25.49 | 25.38 | 25.45 | 25.16 | 0.75% | 23,960 |
| Oct 17, 2025 | 25.33 | 25.33 | 25.18 | 25.26 | 24.98 | 0.30% | 57,470 |
| Oct 16, 2025 | 25.26 | 25.36 | 25.12 | 25.18 | 24.90 | -0.55% | 38,773 |
| Oct 15, 2025 | 25.51 | 25.51 | 25.20 | 25.32 | 25.04 | 0.04% | 27,030 |
| Oct 14, 2025 | 25.29 | 25.38 | 25.01 | 25.31 | 25.03 | 1.73% | 71,703 |
| Oct 10, 2025 | 25.44 | 25.44 | 24.85 | 24.88 | 24.61 | -1.37% | 61,802 |