JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada
· Delayed Price · Currency is CAD 24.64
+0.07 (0.26%)
Jul 8, 2025, 4:00 PM EDT
TSX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 24.78 | 24.78 | 24.60 | 24.63 | - | 0.24% | - |
| 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 |
| Jun 18, 2025 | 24.49 | 24.49 | 24.28 | 24.29 | - | 0.08% | 3,500 |
| Jun 17, 2025 | 24.31 | 24.31 | 24.25 | 24.27 | - | -0.04% | 6,200 |
| Jun 16, 2025 | 24.32 | 24.32 | 24.25 | 24.28 | - | 0.33% | 7,600 |
| Jun 13, 2025 | 24.38 | 24.38 | 24.19 | 24.20 | - | -0.86% | 22,600 |
| Jun 12, 2025 | 24.39 | 24.41 | 24.38 | 24.41 | - | -0.12% | 1,000 |
| Jun 11, 2025 | 24.61 | 24.61 | 24.39 | 24.44 | - | -0.04% | 4,000 |
| Jun 10, 2025 | 24.50 | 24.50 | 24.44 | 24.45 | - | 0.16% | 7,000 |
| Jun 9, 2025 | 24.53 | 24.53 | 24.38 | 24.41 | - | 0.08% | 10,600 |
| Jun 6, 2025 | 24.43 | 24.43 | 24.38 | 24.39 | - | 0.70% | 3,800 |
| Jun 5, 2025 | 24.37 | 24.37 | 24.18 | 24.22 | - | -0.25% | 20,600 |
| Jun 4, 2025 | 24.28 | 24.32 | 24.28 | 24.28 | - | -0.25% | 2,300 |
| Jun 3, 2025 | 24.29 | 24.34 | 24.29 | 24.34 | - | 0.37% | 11,000 |
| 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 |