JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada · Delayed Price · Currency is CAD 24.87
-0.07 (-0.28%)
Aug 29, 2025, 3:59 PM EDT
TSX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.02 | 25.02 | 24.83 | 24.87 | - | -0.28% | 9,500 |
| Aug 28, 2025 | 25.02 | 25.02 | 24.92 | 24.94 | - | -0.20% | 4,400 |
| Aug 27, 2025 | 25.12 | 25.12 | 24.96 | 24.99 | - | -0.24% | 6,400 |
| Aug 26, 2025 | 25.14 | 25.14 | 24.97 | 25.05 | - | 0.04% | 12,100 |
| Aug 25, 2025 | 25.28 | 25.28 | 25.04 | 25.04 | - | -0.99% | 12,200 |
| Aug 22, 2025 | 24.99 | 25.29 | 24.99 | 25.29 | - | 0.92% | 7,200 |
| Aug 21, 2025 | 25.13 | 25.13 | 25.03 | 25.06 | - | -0.28% | 5,900 |
| Aug 20, 2025 | 25.06 | 25.13 | 25.00 | 25.13 | - | 0.52% | 8,800 |
| Aug 19, 2025 | 24.85 | 25.02 | 24.85 | 25.00 | - | 0.73% | 4,400 |
| Aug 18, 2025 | 24.78 | 24.88 | 24.78 | 24.82 | - | -0.04% | 16,100 |
| Aug 15, 2025 | 24.75 | 24.85 | 24.75 | 24.83 | - | 0.22% | 4,100 |
| Aug 14, 2025 | 24.93 | 24.93 | 24.75 | 24.78 | - | -0.02% | 2,300 |
| Aug 13, 2025 | 24.56 | 24.78 | 24.56 | 24.78 | - | 0.77% | 19,500 |
| Aug 12, 2025 | 24.69 | 24.69 | 24.53 | 24.59 | - | 0.49% | 24,200 |
| Aug 11, 2025 | 24.64 | 24.64 | 24.45 | 24.47 | - | 0.16% | 8,400 |
| Aug 8, 2025 | 24.38 | 24.43 | 24.38 | 24.43 | - | 0.25% | 2,200 |
| Aug 7, 2025 | 24.56 | 24.56 | 24.32 | 24.37 | - | - | 10,600 |
| Aug 6, 2025 | 24.33 | 24.39 | 24.27 | 24.37 | - | -0.12% | 7,400 |
| Aug 5, 2025 | 24.33 | 24.48 | 24.33 | 24.40 | - | 0.29% | 17,600 |
| Aug 1, 2025 | 24.54 | 24.54 | 24.20 | 24.33 | - | -1.93% | 15,600 |
| Jul 31, 2025 | 25.08 | 25.08 | 24.78 | 24.81 | - | -0.48% | 22,400 |
| Jul 30, 2025 | 24.96 | 24.98 | 24.89 | 24.93 | - | -0.12% | 23,200 |
| Jul 29, 2025 | 25.00 | 25.00 | 24.89 | 24.96 | - | 0.20% | 26,600 |
| Jul 28, 2025 | 25.03 | 25.03 | 24.86 | 24.91 | - | 0.04% | 11,900 |
| Jul 25, 2025 | 24.94 | 24.94 | 24.83 | 24.90 | - | 0.73% | 2,200 |
| Jul 24, 2025 | 24.88 | 24.88 | 24.70 | 24.72 | - | 0.24% | 2,500 |
| Jul 23, 2025 | 24.67 | 24.69 | 24.65 | 24.66 | - | 0.08% | 6,400 |
| Jul 22, 2025 | 24.41 | 24.65 | 24.41 | 24.64 | - | -0.12% | 5,500 |
| Jul 21, 2025 | 24.75 | 24.77 | 24.67 | 24.67 | - | -0.38% | 12,700 |
| Jul 18, 2025 | 24.99 | 24.99 | 24.75 | 24.77 | - | -0.38% | 4,900 |
| Jul 17, 2025 | 24.83 | 24.86 | 24.77 | 24.86 | - | 1.22% | 7,700 |
| Jul 16, 2025 | 24.60 | 24.61 | 24.44 | 24.56 | - | -0.04% | 146,500 |
| Jul 15, 2025 | 24.85 | 24.85 | 24.57 | 24.57 | - | -0.45% | 8,600 |
| Jul 14, 2025 | 24.85 | 24.85 | 24.60 | 24.68 | - | 0.24% | 5,000 |
| Jul 11, 2025 | 24.67 | 24.67 | 24.59 | 24.62 | - | -0.20% | 4,600 |
| Jul 10, 2025 | 24.85 | 24.85 | 24.67 | 24.67 | - | -0.04% | 3,200 |
| Jul 9, 2025 | 24.79 | 24.79 | 24.64 | 24.68 | - | 0.18% | 1,600 |
| Jul 8, 2025 | 24.78 | 24.78 | 24.60 | 24.64 | - | 0.26% | 5,500 |
| Jul 7, 2025 | 24.59 | 24.61 | 24.55 | 24.57 | - | 0.57% | 6,300 |
| Jul 4, 2025 | 24.50 | 24.66 | 24.43 | 24.43 | - | -0.57% | 8,200 |
| Jul 3, 2025 | 24.32 | 24.57 | 24.32 | 24.57 | - | -0.85% | 7,300 |
| Jul 2, 2025 | 24.62 | 24.78 | 24.47 | 24.78 | - | 0.57% | 17,200 |
| Jun 30, 2025 | 24.78 | 24.78 | 24.61 | 24.64 | - | -0.36% | 4,800 |
| Jun 27, 2025 | 24.72 | 24.75 | 24.62 | 24.73 | - | 0.94% | 15,400 |
| Jun 26, 2025 | 24.74 | 24.74 | 24.44 | 24.50 | - | -0.37% | 8,400 |
| Jun 25, 2025 | 24.67 | 24.69 | 24.59 | 24.59 | - | -0.49% | 8,800 |
| Jun 24, 2025 | 24.60 | 24.72 | 24.57 | 24.71 | - | 0.69% | 3,200 |
| Jun 23, 2025 | 24.62 | 24.62 | 24.43 | 24.54 | - | 0.70% | 4,300 |
| Jun 20, 2025 | 24.23 | 24.45 | 24.23 | 24.37 | - | 0.91% | 9,600 |
| Jun 19, 2025 | 24.35 | 24.35 | 24.15 | 24.15 | - | -0.58% | 1,500 |