JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada · Delayed Price · Currency is CAD 25.15
0.00 (0.00%)
Oct 1, 2025, 3:59 PM EDT
TSX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 25.09 | 25.14 | 25.07 | 25.13 | - | -0.08% | 4,551 |
| Sep 30, 2025 | 25.19 | 25.19 | 25.08 | 25.15 | 25.15 | 0.20% | 22,200 |
| Sep 29, 2025 | 25.15 | 25.15 | 25.07 | 25.10 | 25.10 | -0.16% | 29,800 |
| Sep 26, 2025 | 25.17 | 25.17 | 25.09 | 25.14 | 25.14 | 0.46% | 40,500 |
| Sep 25, 2025 | 24.86 | 25.03 | 24.86 | 25.03 | 25.03 | -0.10% | 16,000 |
| Sep 24, 2025 | 25.03 | 25.06 | 25.03 | 25.05 | 25.05 | 0.52% | 34,400 |
| Sep 23, 2025 | 25.05 | 25.05 | 24.88 | 24.92 | 24.92 | -0.04% | 28,700 |
| Sep 22, 2025 | 24.86 | 24.94 | 24.86 | 24.93 | 24.93 | 0.28% | 26,500 |
| Sep 19, 2025 | 25.10 | 25.10 | 24.81 | 24.86 | 24.86 | -0.16% | 8,400 |
| Sep 18, 2025 | 24.91 | 24.94 | 24.87 | 24.90 | 24.90 | 0.20% | 18,300 |
| Sep 17, 2025 | 24.96 | 24.96 | 24.81 | 24.85 | 24.85 | 0.53% | 33,800 |
| Sep 16, 2025 | 24.83 | 24.83 | 24.71 | 24.72 | 24.72 | -0.32% | 61,300 |
| Sep 15, 2025 | 25.12 | 25.12 | 24.80 | 24.80 | 24.80 | -0.76% | 33,200 |
| Sep 12, 2025 | 25.12 | 25.12 | 24.98 | 24.99 | 24.99 | -0.44% | 9,900 |
| Sep 11, 2025 | 24.98 | 25.11 | 24.98 | 25.10 | 25.10 | 0.32% | 5,600 |
| Sep 10, 2025 | 24.92 | 25.02 | 24.92 | 25.02 | 25.02 | 0.40% | 12,600 |
| Sep 9, 2025 | 24.96 | 24.96 | 24.82 | 24.92 | 24.92 | 0.28% | 92,800 |
| Sep 8, 2025 | 24.94 | 24.94 | 24.81 | 24.85 | 24.85 | -0.28% | 8,600 |
| Sep 5, 2025 | 25.02 | 25.02 | 24.84 | 24.92 | 24.92 | 0.16% | 16,100 |
| Sep 4, 2025 | 24.87 | 24.88 | 24.75 | 24.88 | 24.88 | 0.48% | 10,800 |
| Sep 3, 2025 | 24.95 | 24.95 | 24.66 | 24.76 | 24.76 | -0.52% | 4,700 |
| Sep 2, 2025 | 24.57 | 24.91 | 24.57 | 24.89 | 24.89 | 0.08% | 33,886 |
| Aug 29, 2025 | 25.02 | 25.02 | 24.83 | 24.87 | 24.71 | -0.28% | 9,500 |
| Aug 28, 2025 | 25.02 | 25.02 | 24.92 | 24.94 | 24.78 | -0.20% | 4,400 |
| Aug 27, 2025 | 25.12 | 25.12 | 24.96 | 24.99 | 24.83 | -0.24% | 6,400 |
| Aug 26, 2025 | 25.14 | 25.14 | 24.97 | 25.05 | 24.89 | 0.04% | 12,100 |
| Aug 25, 2025 | 25.28 | 25.28 | 25.04 | 25.04 | 24.88 | -0.99% | 12,200 |
| Aug 22, 2025 | 24.99 | 25.29 | 24.99 | 25.29 | 25.13 | 0.92% | 7,200 |
| Aug 21, 2025 | 25.13 | 25.13 | 25.03 | 25.06 | 24.90 | -0.28% | 5,900 |
| Aug 20, 2025 | 25.06 | 25.13 | 25.00 | 25.13 | 24.97 | 0.52% | 8,800 |
| Aug 19, 2025 | 24.85 | 25.02 | 24.85 | 25.00 | 24.84 | 0.73% | 4,400 |
| Aug 18, 2025 | 24.78 | 24.88 | 24.78 | 24.82 | 24.66 | -0.04% | 16,100 |
| Aug 15, 2025 | 24.75 | 24.85 | 24.75 | 24.83 | 24.67 | 0.22% | 4,100 |
| Aug 14, 2025 | 24.93 | 24.93 | 24.75 | 24.78 | 24.62 | -0.02% | 2,300 |
| Aug 13, 2025 | 24.56 | 24.78 | 24.56 | 24.78 | 24.62 | 0.77% | 19,500 |
| Aug 12, 2025 | 24.69 | 24.69 | 24.53 | 24.59 | 24.43 | 0.49% | 24,200 |
| Aug 11, 2025 | 24.64 | 24.64 | 24.45 | 24.47 | 24.31 | 0.16% | 8,400 |
| Aug 8, 2025 | 24.38 | 24.43 | 24.38 | 24.43 | 24.27 | 0.25% | 2,200 |
| Aug 7, 2025 | 24.56 | 24.56 | 24.32 | 24.37 | 24.21 | - | 10,600 |
| Aug 6, 2025 | 24.33 | 24.39 | 24.27 | 24.37 | 24.21 | -0.12% | 7,400 |
| Aug 5, 2025 | 24.33 | 24.48 | 24.33 | 24.40 | 24.24 | 0.29% | 17,600 |
| Aug 1, 2025 | 24.54 | 24.54 | 24.20 | 24.33 | 24.18 | -1.93% | 15,600 |
| Jul 31, 2025 | 25.08 | 25.08 | 24.78 | 24.81 | 24.49 | -0.48% | 22,400 |
| Jul 30, 2025 | 24.96 | 24.98 | 24.89 | 24.93 | 24.61 | -0.12% | 23,200 |
| Jul 29, 2025 | 25.00 | 25.00 | 24.89 | 24.96 | 24.64 | 0.20% | 26,600 |
| Jul 28, 2025 | 25.03 | 25.03 | 24.86 | 24.91 | 24.59 | 0.04% | 11,900 |
| Jul 25, 2025 | 24.94 | 24.94 | 24.83 | 24.90 | 24.58 | 0.73% | 2,200 |
| Jul 24, 2025 | 24.88 | 24.88 | 24.70 | 24.72 | 24.40 | 0.24% | 2,500 |
| Jul 23, 2025 | 24.67 | 24.69 | 24.65 | 24.66 | 24.34 | 0.08% | 6,400 |
| Jul 22, 2025 | 24.41 | 24.65 | 24.41 | 24.64 | 24.32 | -0.12% | 5,500 |