JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada
· Delayed Price · Currency is CAD 24.34
+0.09 (0.37%)
Jun 3, 2025, 4:00 PM EDT
TSX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 24.29 | 24.34 | 24.29 | 24.34 | - | 0.37% | 10,968 |
| Jun 2, 2025 | 24.20 | 24.25 | 24.09 | 24.25 | - | -0.66% | 6,200 |
| May 30, 2025 | 24.45 | 24.48 | 24.35 | 24.41 | - | -0.29% | 18,900 |
| May 29, 2025 | 24.50 | 24.50 | 24.41 | 24.48 | - | -0.12% | 2,800 |
| May 28, 2025 | 24.74 | 24.74 | 24.46 | 24.51 | - | -0.24% | 7,200 |
| May 27, 2025 | 24.53 | 24.57 | 24.40 | 24.57 | - | 0.45% | 23,400 |
| May 26, 2025 | 24.49 | 24.58 | 24.37 | 24.46 | - | 1.03% | 11,200 |
| May 23, 2025 | 24.25 | 24.25 | 24.16 | 24.21 | - | -1.14% | 7,500 |
| May 22, 2025 | 24.53 | 24.53 | 24.48 | 24.49 | - | -0.43% | 8,200 |
| May 21, 2025 | 24.79 | 24.79 | 24.55 | 24.60 | - | -0.93% | 5,400 |
| May 20, 2025 | 24.94 | 24.94 | 24.83 | 24.83 | - | -0.38% | 11,700 |
| May 16, 2025 | 24.98 | 24.98 | 24.79 | 24.92 | - | 0.52% | 5,900 |
| May 15, 2025 | 24.66 | 24.80 | 24.66 | 24.79 | - | 0.32% | 8,600 |
| May 14, 2025 | 24.66 | 24.73 | 24.66 | 24.71 | - | -0.24% | 15,200 |
| May 13, 2025 | 25.06 | 25.06 | 24.76 | 24.77 | - | -0.72% | 16,500 |
| May 12, 2025 | 25.07 | 25.07 | 24.87 | 24.95 | - | 1.57% | 14,500 |
| May 9, 2025 | 24.79 | 24.79 | 24.55 | 24.57 | - | -0.02% | 7,000 |
| May 8, 2025 | 24.65 | 24.66 | 24.48 | 24.57 | - | 0.66% | 8,500 |
| May 7, 2025 | 24.34 | 24.41 | 24.33 | 24.41 | - | 0.99% | 5,200 |
| May 6, 2025 | 24.33 | 24.33 | 24.17 | 24.17 | - | -0.74% | 5,400 |
| May 5, 2025 | 24.48 | 24.48 | 24.28 | 24.35 | - | -0.04% | 5,200 |
| May 2, 2025 | 24.37 | 24.38 | 24.24 | 24.36 | - | 0.74% | 8,500 |
| May 1, 2025 | 24.39 | 24.39 | 24.18 | 24.18 | - | -0.25% | 5,500 |
| Apr 30, 2025 | 24.05 | 24.26 | 24.05 | 24.24 | - | 0.12% | 19,400 |
| Apr 29, 2025 | 24.23 | 24.23 | 24.20 | 24.21 | - | 0.58% | 500 |
| Apr 28, 2025 | 24.28 | 24.28 | 23.99 | 24.07 | - | -0.08% | 3,700 |
| Apr 25, 2025 | 24.05 | 24.09 | 23.98 | 24.09 | - | 0.37% | 8,500 |
| Apr 24, 2025 | 24.01 | 24.06 | 24.00 | 24.00 | - | 0.71% | 2,600 |
| Apr 23, 2025 | 24.11 | 24.11 | 23.75 | 23.83 | - | 1.32% | 133,600 |
| Apr 22, 2025 | 23.34 | 23.52 | 23.31 | 23.52 | - | 2.08% | 6,600 |
| Apr 21, 2025 | 23.48 | 23.48 | 22.84 | 23.04 | - | -2.08% | 17,000 |
| Apr 17, 2025 | 23.79 | 23.79 | 23.45 | 23.53 | - | 0.13% | 3,300 |
| Apr 16, 2025 | 24.03 | 24.03 | 23.40 | 23.50 | - | -2.29% | 21,800 |
| Apr 15, 2025 | 24.19 | 24.19 | 24.02 | 24.05 | - | 0.46% | 5,800 |
| Apr 14, 2025 | 24.02 | 24.03 | 23.83 | 23.94 | - | 0.29% | 44,700 |
| Apr 11, 2025 | 23.66 | 23.87 | 23.25 | 23.87 | - | 1.02% | 4,900 |
| Apr 10, 2025 | 23.97 | 24.08 | 23.20 | 23.63 | - | -3.51% | 30,900 |
| Apr 9, 2025 | 22.92 | 24.57 | 22.80 | 24.49 | - | 6.29% | 27,900 |
| Apr 8, 2025 | 23.92 | 23.96 | 22.75 | 23.04 | - | -1.12% | 21,900 |
| Apr 7, 2025 | 22.52 | 23.86 | 22.52 | 23.30 | - | -0.77% | 80,700 |
| Apr 4, 2025 | 24.42 | 24.42 | 23.45 | 23.48 | - | -5.02% | 34,000 |
| Apr 3, 2025 | 24.98 | 24.98 | 24.62 | 24.72 | - | -4.26% | 46,600 |
| Apr 2, 2025 | 25.70 | 25.84 | 25.70 | 25.82 | - | 0.55% | 8,900 |
| Apr 1, 2025 | 25.60 | 25.70 | 25.58 | 25.68 | - | -1.08% | 3,300 |
| Mar 31, 2025 | 25.59 | 25.99 | 25.56 | 25.96 | - | 1.25% | 20,300 |
| Mar 28, 2025 | 25.74 | 25.74 | 25.61 | 25.64 | - | -1.27% | 3,500 |
| Mar 27, 2025 | 25.94 | 26.05 | 25.92 | 25.97 | - | 0.12% | 5,500 |
| Mar 26, 2025 | 26.00 | 26.00 | 25.88 | 25.94 | - | -0.27% | 8,700 |
| Mar 25, 2025 | 26.23 | 26.23 | 25.98 | 26.01 | - | -0.54% | 2,500 |
| Mar 24, 2025 | 26.12 | 26.15 | 26.07 | 26.15 | - | 1.00% | 29,900 |