JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada · Delayed Price · Currency is CAD 25.52
-0.05 (-0.20%)
Sep 30, 2026, 3:55 PM EST
TSX:JEPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.62 | 25.63 | 25.52 | 25.52 | 25.52 | -0.20% | 5,976 |
| Sep 29, 2026 | 25.73 | 25.73 | 25.51 | 25.57 | 25.57 | -0.70% | 10,738 |
| Sep 28, 2026 | 25.65 | 25.75 | 25.48 | 25.75 | 25.75 | 0.08% | 22,193 |
| Sep 25, 2026 | 25.55 | 25.73 | 25.51 | 25.73 | 25.73 | 0.90% | 14,014 |
| Sep 24, 2026 | 25.40 | 25.52 | 25.40 | 25.50 | 25.50 | 0.24% | 18,034 |
| Sep 23, 2026 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | - | 19,424 |
| Sep 22, 2026 | 25.51 | 25.51 | 25.36 | 25.44 | 25.44 | 0.16% | 37,738 |
| Sep 21, 2026 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | 1.20% | 19,025 |
| Sep 18, 2026 | 25.24 | 25.24 | 25.05 | 25.10 | 25.10 | - | 11,344 |
| Sep 17, 2026 | 25.20 | 25.20 | 25.04 | 25.10 | 25.10 | 0.56% | 28,137 |
| Sep 16, 2026 | 25.10 | 25.10 | 24.90 | 24.96 | 24.96 | -0.02% | 28,414 |
| Sep 15, 2026 | 24.96 | 25.10 | 24.94 | 24.97 | 24.97 | -0.48% | 17,746 |
| Sep 14, 2026 | 25.04 | 25.11 | 25.04 | 25.09 | 25.09 | 0.10% | 71,207 |
| Sep 11, 2026 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | 0.85% | 9,963 |
| Sep 10, 2026 | 24.90 | 24.90 | 24.79 | 24.85 | 24.85 | -0.30% | 29,278 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.89 | 24.93 | 24.93 | -0.34% | 26,398 |
| Sep 8, 2026 | 25.21 | 25.21 | 25.01 | 25.01 | 25.01 | -1.07% | 32,936 |
| Sep 4, 2026 | 25.39 | 25.39 | 25.26 | 25.28 | 25.28 | 0.02% | 4,414 |
| Sep 3, 2026 | 25.30 | 25.30 | 25.13 | 25.28 | 25.28 | 0.04% | 17,762 |
| Sep 2, 2026 | 25.29 | 25.33 | 25.27 | 25.27 | 25.27 | -0.02% | 23,175 |
| Sep 1, 2026 | 25.33 | 25.33 | 25.25 | 25.27 | 25.27 | -0.07% | 22,946 |
| Aug 31, 2026 | 25.65 | 25.66 | 25.41 | 25.44 | 25.29 | -0.78% | 33,512 |
| Aug 28, 2026 | 25.66 | 25.66 | 25.60 | 25.64 | 25.49 | 0.23% | 10,377 |
| Aug 27, 2026 | 25.73 | 25.73 | 25.57 | 25.58 | 25.43 | -0.66% | 26,537 |
| Aug 26, 2026 | 25.59 | 25.77 | 25.59 | 25.75 | 25.60 | 0.35% | 22,368 |
| Aug 25, 2026 | 25.73 | 25.73 | 25.62 | 25.66 | 25.51 | -0.04% | 16,432 |
| Aug 24, 2026 | 25.43 | 25.67 | 25.43 | 25.67 | 25.52 | 0.90% | 8,121 |
| Aug 21, 2026 | 25.50 | 25.50 | 25.36 | 25.44 | 25.29 | 0.08% | 10,678 |
| Aug 20, 2026 | 25.52 | 25.52 | 25.38 | 25.42 | 25.27 | -0.39% | 25,068 |
| Aug 19, 2026 | 25.75 | 25.75 | 25.52 | 25.52 | 25.37 | -0.55% | 34,032 |
| Aug 18, 2026 | 25.60 | 25.71 | 25.60 | 25.66 | 25.51 | 0.23% | 10,533 |
| Aug 17, 2026 | 25.73 | 25.73 | 25.59 | 25.60 | 25.45 | -0.47% | 16,054 |
| Aug 14, 2026 | 25.88 | 25.88 | 25.64 | 25.72 | 25.57 | -0.16% | 7,723 |
| Aug 13, 2026 | 25.76 | 25.80 | 25.74 | 25.76 | 25.61 | 0.12% | 22,886 |
| Aug 12, 2026 | 25.80 | 25.80 | 25.68 | 25.73 | 25.58 | 0.18% | 21,228 |
| Aug 11, 2026 | 25.68 | 25.73 | 25.67 | 25.69 | 25.53 | 0.06% | 38,522 |
| Aug 10, 2026 | 25.87 | 25.87 | 25.62 | 25.67 | 25.52 | 0.16% | 24,165 |
| Aug 7, 2026 | 25.82 | 25.82 | 25.61 | 25.63 | 25.48 | -0.62% | 7,007 |
| Aug 6, 2026 | 25.83 | 25.83 | 25.74 | 25.79 | 25.64 | 0.19% | 12,193 |
| Aug 5, 2026 | 25.98 | 25.98 | 25.68 | 25.74 | 25.59 | -0.81% | 35,777 |
| Aug 4, 2026 | 25.67 | 25.97 | 25.67 | 25.95 | 25.80 | 1.59% | 40,654 |
| Jul 31, 2026 | 25.89 | 25.89 | 25.61 | 25.73 | 25.39 | 0.43% | 14,400 |
| Jul 30, 2026 | 25.79 | 25.79 | 25.46 | 25.62 | 25.28 | 0.35% | 13,011 |
| Jul 29, 2026 | 25.92 | 25.92 | 25.53 | 25.53 | 25.19 | -1.43% | 33,506 |
| Jul 28, 2026 | 25.89 | 25.91 | 25.82 | 25.90 | 25.56 | 0.58% | 13,865 |
| Jul 27, 2026 | 25.79 | 25.80 | 25.67 | 25.75 | 25.41 | 0.70% | 8,580 |
| Jul 24, 2026 | 25.50 | 25.64 | 25.50 | 25.57 | 25.23 | 0.63% | 8,977 |
| Jul 23, 2026 | 25.35 | 25.41 | 25.28 | 25.41 | 25.08 | -0.35% | 30,472 |
| Jul 22, 2026 | 25.50 | 25.55 | 25.45 | 25.50 | 25.16 | -0.04% | 34,324 |
| Jul 21, 2026 | 25.46 | 25.52 | 25.42 | 25.51 | 25.17 | 0.75% | 13,456 |