JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada · Delayed Price · Currency is CAD 24.86
-0.16 (-0.64%)
Mar 12, 2026, 2:55 PM EST
TSX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 25.09 | 25.09 | 24.89 | 24.89 | - | -0.52% | 6,792 |
| Mar 11, 2026 | 25.35 | 25.35 | 25.00 | 25.02 | 25.02 | -0.52% | 7,160 |
| Mar 10, 2026 | 25.30 | 25.31 | 25.14 | 25.15 | 25.15 | -0.40% | 11,940 |
| Mar 9, 2026 | 24.99 | 25.25 | 24.75 | 25.25 | 25.25 | 0.40% | 34,871 |
| Mar 6, 2026 | 25.45 | 25.45 | 25.10 | 25.15 | 25.15 | -1.41% | 32,009 |
| Mar 5, 2026 | 25.70 | 25.70 | 25.40 | 25.51 | 25.51 | -0.58% | 24,197 |
| Mar 4, 2026 | 25.75 | 25.75 | 25.55 | 25.66 | 25.66 | 0.39% | 18,556 |
| Mar 3, 2026 | 25.74 | 25.74 | 25.38 | 25.56 | 25.56 | -1.20% | 62,174 |
| Mar 2, 2026 | 25.90 | 25.92 | 25.75 | 25.87 | 25.87 | -0.42% | 16,587 |
| Feb 27, 2026 | 25.91 | 25.98 | 25.75 | 25.98 | 25.89 | 0.27% | 28,999 |
| Feb 26, 2026 | 26.00 | 26.00 | 25.81 | 25.91 | 25.82 | 0.12% | 22,139 |
| Feb 25, 2026 | 26.05 | 26.05 | 25.81 | 25.88 | 25.79 | -0.08% | 55,348 |
| Feb 24, 2026 | 25.83 | 25.90 | 25.80 | 25.90 | 25.81 | 0.70% | 41,430 |
| Feb 23, 2026 | 25.96 | 25.96 | 25.66 | 25.72 | 25.63 | -0.54% | 57,372 |
| Feb 20, 2026 | 25.86 | 25.88 | 25.75 | 25.86 | 25.77 | 0.15% | 30,746 |
| Feb 19, 2026 | 25.85 | 25.85 | 25.72 | 25.82 | 25.73 | -0.08% | 47,026 |
| Feb 18, 2026 | 25.71 | 25.85 | 25.71 | 25.84 | 25.75 | - | 51,194 |
| Feb 17, 2026 | 25.84 | 25.84 | 25.66 | 25.84 | 25.75 | 0.54% | 26,304 |
| Feb 13, 2026 | 25.71 | 25.78 | 25.62 | 25.70 | 25.61 | 0.67% | 9,459 |
| Feb 12, 2026 | 25.69 | 25.75 | 25.52 | 25.53 | 25.44 | -0.27% | 54,180 |
| Feb 11, 2026 | 25.68 | 25.68 | 25.55 | 25.60 | 25.51 | 0.35% | 11,382 |
| Feb 10, 2026 | 25.61 | 25.61 | 25.47 | 25.51 | 25.42 | 0.12% | 22,323 |
| Feb 9, 2026 | 25.50 | 25.50 | 25.45 | 25.48 | 25.39 | -1.51% | 58,145 |
| Feb 6, 2026 | 25.49 | 25.90 | 25.44 | 25.87 | 25.78 | 2.13% | 49,813 |
| Feb 5, 2026 | 25.49 | 25.49 | 25.32 | 25.33 | 25.24 | -0.31% | 38,573 |
| Feb 4, 2026 | 25.50 | 25.50 | 25.34 | 25.41 | 25.32 | 0.55% | 4,948 |
| Feb 3, 2026 | 25.38 | 25.40 | 25.22 | 25.27 | 25.18 | -0.43% | 9,757 |
| Feb 2, 2026 | 25.37 | 25.43 | 25.34 | 25.38 | 25.29 | 0.04% | 27,330 |
| Jan 30, 2026 | 25.19 | 25.37 | 25.13 | 25.37 | 25.11 | 0.75% | 18,525 |
| Jan 29, 2026 | 25.20 | 25.32 | 25.08 | 25.18 | 24.92 | -0.08% | 31,721 |
| Jan 28, 2026 | 25.37 | 25.37 | 25.17 | 25.20 | 24.94 | -0.51% | 14,988 |
| Jan 27, 2026 | 25.59 | 25.59 | 25.28 | 25.33 | 25.07 | -0.94% | 39,963 |
| Jan 26, 2026 | 25.50 | 25.60 | 25.48 | 25.57 | 25.30 | 0.51% | 12,769 |
| Jan 23, 2026 | 25.54 | 25.54 | 25.41 | 25.44 | 25.17 | -0.55% | 13,924 |
| Jan 22, 2026 | 25.61 | 25.64 | 25.55 | 25.58 | 25.31 | -0.12% | 5,858 |
| Jan 21, 2026 | 25.46 | 25.66 | 25.35 | 25.61 | 25.34 | 1.03% | 38,902 |
| Jan 20, 2026 | 25.62 | 25.62 | 25.32 | 25.35 | 25.09 | -2.50% | 44,025 |
| Jan 19, 2026 | 25.60 | 26.00 | 25.50 | 26.00 | 25.73 | 0.58% | 19,761 |
| Jan 16, 2026 | 25.99 | 25.99 | 25.80 | 25.85 | 25.58 | 0.19% | 15,420 |
| Jan 15, 2026 | 25.99 | 25.99 | 25.78 | 25.80 | 25.53 | 0.23% | 23,567 |
| Jan 14, 2026 | 25.74 | 25.74 | 25.64 | 25.74 | 25.47 | 0.16% | 17,066 |
| Jan 13, 2026 | 25.75 | 25.75 | 25.67 | 25.70 | 25.43 | -0.19% | 8,178 |
| Jan 12, 2026 | 25.74 | 25.75 | 25.62 | 25.75 | 25.48 | -0.16% | 25,687 |
| Jan 9, 2026 | 25.71 | 25.79 | 25.68 | 25.79 | 25.52 | 0.76% | 10,399 |
| Jan 8, 2026 | 25.49 | 25.63 | 25.42 | 25.60 | 25.33 | 0.45% | 30,233 |
| Jan 7, 2026 | 25.51 | 25.51 | 25.42 | 25.48 | 25.21 | 0.12% | 18,107 |
| Jan 6, 2026 | 25.22 | 25.47 | 25.15 | 25.45 | 25.18 | 1.15% | 24,438 |
| Jan 5, 2026 | 25.26 | 25.26 | 25.11 | 25.16 | 24.90 | 0.68% | 12,175 |
| Jan 2, 2026 | 25.01 | 25.04 | 24.92 | 24.99 | 24.73 | - | 40,355 |
| Dec 31, 2025 | 25.19 | 25.19 | 24.99 | 24.99 | 24.73 | -0.97% | 18,823 |