JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada · Delayed Price · Currency is CAD 25.53
+0.05 (0.20%)
Oct 24, 2025, 3:59 PM EDT
TSX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.73 | 25.74 | 25.49 | 25.51 | 25.51 | 0.12% | 17,900 |
| Oct 23, 2025 | 25.20 | 25.52 | 25.20 | 25.48 | 25.48 | 0.35% | 26,200 |
| Oct 22, 2025 | 25.53 | 25.53 | 25.38 | 25.39 | 25.39 | -0.68% | 31,100 |
| Oct 21, 2025 | 25.50 | 25.58 | 25.49 | 25.57 | 25.57 | 0.47% | 22,600 |
| Oct 20, 2025 | 25.49 | 25.49 | 25.38 | 25.45 | 25.45 | 0.75% | 24,000 |
| Oct 17, 2025 | 25.33 | 25.33 | 25.18 | 25.26 | 25.26 | 0.30% | 57,500 |
| Oct 16, 2025 | 25.26 | 25.36 | 25.12 | 25.18 | 25.18 | -0.55% | 38,800 |
| Oct 15, 2025 | 25.51 | 25.51 | 25.20 | 25.32 | 25.32 | 0.04% | 27,000 |
| Oct 14, 2025 | 25.29 | 25.38 | 25.01 | 25.31 | 25.31 | 1.73% | 71,700 |
| Oct 10, 2025 | 25.44 | 25.44 | 24.85 | 24.88 | 24.88 | -1.37% | 61,800 |
| Oct 9, 2025 | 25.25 | 25.26 | 25.17 | 25.23 | 25.23 | 0.18% | 48,900 |
| Oct 8, 2025 | 25.29 | 25.29 | 25.12 | 25.18 | 25.18 | 0.10% | 10,200 |
| Oct 7, 2025 | 25.17 | 25.17 | 25.13 | 25.16 | 25.16 | -0.18% | 35,100 |
| Oct 6, 2025 | 25.20 | 25.23 | 25.18 | 25.20 | 25.20 | -0.08% | 50,700 |
| Oct 3, 2025 | 25.20 | 25.27 | 25.20 | 25.22 | 25.22 | 0.24% | 32,000 |
| Oct 2, 2025 | 25.15 | 25.18 | 25.13 | 25.16 | 25.16 | 0.04% | 18,900 |
| Oct 1, 2025 | 25.09 | 25.15 | 25.07 | 25.15 | 25.15 | - | 6,700 |
| Sep 30, 2025 | 25.19 | 25.19 | 25.08 | 25.15 | 25.01 | 0.20% | 22,200 |
| Sep 29, 2025 | 25.15 | 25.15 | 25.07 | 25.10 | 24.96 | -0.16% | 29,800 |
| Sep 26, 2025 | 25.17 | 25.17 | 25.09 | 25.14 | 25.00 | 0.46% | 40,500 |
| Sep 25, 2025 | 24.86 | 25.03 | 24.86 | 25.03 | 24.89 | -0.10% | 16,000 |
| Sep 24, 2025 | 25.03 | 25.06 | 25.03 | 25.05 | 24.91 | 0.52% | 34,400 |
| Sep 23, 2025 | 25.05 | 25.05 | 24.88 | 24.92 | 24.78 | -0.04% | 28,700 |
| Sep 22, 2025 | 24.86 | 24.94 | 24.86 | 24.93 | 24.79 | 0.28% | 26,500 |
| Sep 19, 2025 | 25.10 | 25.10 | 24.81 | 24.86 | 24.72 | -0.16% | 8,400 |
| Sep 18, 2025 | 24.91 | 24.94 | 24.87 | 24.90 | 24.76 | 0.20% | 18,300 |
| Sep 17, 2025 | 24.96 | 24.96 | 24.81 | 24.85 | 24.71 | 0.53% | 33,800 |
| Sep 16, 2025 | 24.83 | 24.83 | 24.71 | 24.72 | 24.58 | -0.32% | 61,300 |
| Sep 15, 2025 | 25.12 | 25.12 | 24.80 | 24.80 | 24.66 | -0.76% | 33,200 |
| Sep 12, 2025 | 25.12 | 25.12 | 24.98 | 24.99 | 24.85 | -0.44% | 9,900 |
| Sep 11, 2025 | 24.98 | 25.11 | 24.98 | 25.10 | 24.96 | 0.32% | 5,600 |
| Sep 10, 2025 | 24.92 | 25.02 | 24.92 | 25.02 | 24.88 | 0.40% | 12,600 |
| Sep 9, 2025 | 24.96 | 24.96 | 24.82 | 24.92 | 24.78 | 0.28% | 92,800 |
| Sep 8, 2025 | 24.94 | 24.94 | 24.81 | 24.85 | 24.71 | -0.28% | 8,600 |
| Sep 5, 2025 | 25.02 | 25.02 | 24.84 | 24.92 | 24.78 | 0.16% | 16,100 |
| Sep 4, 2025 | 24.87 | 24.88 | 24.75 | 24.88 | 24.74 | 0.48% | 10,800 |
| Sep 3, 2025 | 24.95 | 24.95 | 24.66 | 24.76 | 24.62 | -0.52% | 4,700 |
| Sep 2, 2025 | 24.57 | 24.91 | 24.57 | 24.89 | 24.75 | 0.08% | 33,900 |
| Aug 29, 2025 | 25.02 | 25.02 | 24.83 | 24.87 | 24.58 | -0.28% | 9,500 |
| Aug 28, 2025 | 25.02 | 25.02 | 24.92 | 24.94 | 24.64 | -0.20% | 4,400 |
| Aug 27, 2025 | 25.12 | 25.12 | 24.96 | 24.99 | 24.69 | -0.24% | 6,400 |
| Aug 26, 2025 | 25.14 | 25.14 | 24.97 | 25.05 | 24.75 | 0.04% | 12,100 |
| Aug 25, 2025 | 25.28 | 25.28 | 25.04 | 25.04 | 24.74 | -0.99% | 12,200 |
| Aug 22, 2025 | 24.99 | 25.29 | 24.99 | 25.29 | 24.99 | 0.92% | 7,200 |
| Aug 21, 2025 | 25.13 | 25.13 | 25.03 | 25.06 | 24.76 | -0.28% | 5,900 |
| Aug 20, 2025 | 25.06 | 25.13 | 25.00 | 25.13 | 24.83 | 0.52% | 8,800 |
| Aug 19, 2025 | 24.85 | 25.02 | 24.85 | 25.00 | 24.70 | 0.73% | 4,400 |
| Aug 18, 2025 | 24.78 | 24.88 | 24.78 | 24.82 | 24.53 | -0.04% | 16,100 |
| Aug 15, 2025 | 24.75 | 24.85 | 24.75 | 24.83 | 24.54 | 0.22% | 4,100 |
| Aug 14, 2025 | 24.93 | 24.93 | 24.75 | 24.78 | 24.48 | -0.02% | 2,300 |