JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada · Delayed Price · Currency is CAD 24.56
+0.17 (0.70%)
May 12, 2026, 3:58 PM EST
TSX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 24.49 | 24.65 | 24.47 | 24.58 | - | 0.78% | 15,430 |
| May 11, 2026 | 24.51 | 24.54 | 24.37 | 24.39 | 24.39 | -0.49% | 137,838 |
| May 8, 2026 | 24.69 | 24.69 | 24.49 | 24.51 | 24.51 | -0.37% | 42,223 |
| May 7, 2026 | 24.64 | 24.65 | 24.54 | 24.60 | 24.60 | -0.16% | 64,771 |
| May 6, 2026 | 24.71 | 24.71 | 24.58 | 24.64 | 24.64 | 0.12% | 33,414 |
| May 5, 2026 | 24.68 | 24.68 | 24.57 | 24.61 | 24.61 | -0.28% | 18,232 |
| May 4, 2026 | 24.74 | 24.76 | 24.64 | 24.68 | 24.68 | -0.04% | 67,801 |
| May 1, 2026 | 25.07 | 25.07 | 24.67 | 24.69 | 24.69 | -1.20% | 31,186 |
| Apr 30, 2026 | 25.11 | 25.11 | 24.95 | 24.99 | 24.83 | - | 29,973 |
| Apr 29, 2026 | 25.09 | 25.09 | 24.93 | 24.99 | 24.83 | 0.08% | 46,180 |
| Apr 28, 2026 | 24.97 | 25.00 | 24.89 | 24.97 | 24.81 | 0.48% | 32,914 |
| Apr 27, 2026 | 25.05 | 25.05 | 24.81 | 24.85 | 24.69 | -0.68% | 44,482 |
| Apr 24, 2026 | 25.29 | 25.29 | 24.98 | 25.02 | 24.86 | -0.71% | 31,510 |
| Apr 23, 2026 | 25.14 | 25.20 | 25.12 | 25.20 | 25.04 | 0.72% | 31,949 |
| Apr 22, 2026 | 25.23 | 25.23 | 24.97 | 25.02 | 24.86 | -0.40% | 38,268 |
| Apr 21, 2026 | 25.17 | 25.17 | 25.06 | 25.12 | 24.96 | -0.28% | 29,419 |
| Apr 20, 2026 | 25.30 | 25.30 | 25.14 | 25.19 | 25.03 | -0.36% | 27,125 |
| Apr 17, 2026 | 25.40 | 25.40 | 25.14 | 25.28 | 25.12 | 0.24% | 13,305 |
| Apr 16, 2026 | 25.26 | 25.26 | 25.16 | 25.22 | 25.06 | -0.16% | 8,063 |
| Apr 15, 2026 | 25.61 | 25.61 | 25.21 | 25.26 | 25.10 | -0.69% | 39,252 |
| Apr 14, 2026 | 25.44 | 25.45 | 25.34 | 25.44 | 25.27 | -0.10% | 13,578 |
| Apr 13, 2026 | 25.16 | 25.46 | 25.16 | 25.46 | 25.30 | 0.32% | 8,054 |
| Apr 10, 2026 | 25.52 | 25.52 | 25.37 | 25.38 | 25.22 | -0.35% | 15,357 |
| Apr 9, 2026 | 25.14 | 25.50 | 25.14 | 25.47 | 25.31 | 0.16% | 8,980 |
| Apr 8, 2026 | 25.24 | 25.43 | 25.24 | 25.43 | 25.27 | 1.52% | 40,283 |
| Apr 7, 2026 | 25.09 | 25.09 | 24.93 | 25.05 | 24.89 | -0.44% | 16,220 |
| Apr 6, 2026 | 25.01 | 25.16 | 25.00 | 25.16 | 25.00 | 0.40% | 14,932 |
| Apr 2, 2026 | 24.82 | 25.06 | 24.76 | 25.06 | 24.90 | 0.36% | 8,397 |
| Apr 1, 2026 | 25.16 | 25.16 | 24.97 | 24.97 | 24.81 | -0.68% | 14,484 |
| Mar 31, 2026 | 24.99 | 25.15 | 24.89 | 25.14 | 24.83 | 1.78% | 41,864 |
| Mar 30, 2026 | 24.95 | 24.95 | 24.66 | 24.70 | 24.39 | 0.45% | 15,586 |
| Mar 27, 2026 | 24.84 | 24.84 | 24.52 | 24.59 | 24.29 | -0.77% | 23,483 |
| Mar 26, 2026 | 24.94 | 24.96 | 24.76 | 24.78 | 24.47 | -0.64% | 49,736 |
| Mar 25, 2026 | 24.98 | 25.00 | 24.86 | 24.94 | 24.63 | 0.48% | 21,655 |
| Mar 24, 2026 | 24.70 | 24.86 | 24.60 | 24.82 | 24.51 | 0.36% | 17,570 |
| Mar 23, 2026 | 24.63 | 24.91 | 24.63 | 24.73 | 24.42 | 0.90% | 18,038 |
| Mar 20, 2026 | 24.84 | 24.84 | 24.40 | 24.51 | 24.21 | -1.01% | 12,075 |
| Mar 19, 2026 | 24.80 | 24.80 | 24.62 | 24.76 | 24.45 | -0.12% | 63,757 |
| Mar 18, 2026 | 25.14 | 25.14 | 24.79 | 24.79 | 24.48 | -1.31% | 10,040 |
| Mar 17, 2026 | 25.27 | 25.30 | 25.12 | 25.12 | 24.81 | 0.04% | 14,823 |
| Mar 16, 2026 | 25.19 | 25.19 | 25.04 | 25.11 | 24.80 | 0.56% | 22,358 |
| Mar 13, 2026 | 25.19 | 25.19 | 24.92 | 24.97 | 24.66 | 0.77% | 20,815 |
| Mar 12, 2026 | 25.09 | 25.09 | 24.78 | 24.78 | 24.47 | -0.96% | 31,785 |
| Mar 11, 2026 | 25.35 | 25.35 | 25.00 | 25.02 | 24.71 | -0.52% | 7,160 |
| Mar 10, 2026 | 25.30 | 25.31 | 25.14 | 25.15 | 24.84 | -0.40% | 11,940 |
| Mar 9, 2026 | 24.99 | 25.25 | 24.75 | 25.25 | 24.94 | 0.40% | 34,871 |
| Mar 6, 2026 | 25.45 | 25.45 | 25.10 | 25.15 | 24.84 | -1.41% | 32,009 |
| Mar 5, 2026 | 25.70 | 25.70 | 25.40 | 25.51 | 25.19 | -0.58% | 24,197 |
| Mar 4, 2026 | 25.75 | 25.75 | 25.55 | 25.66 | 25.34 | 0.39% | 18,556 |
| Mar 3, 2026 | 25.74 | 25.74 | 25.38 | 25.56 | 25.24 | -1.20% | 62,174 |