JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada · Delayed Price · Currency is CAD 24.98
-0.14 (-0.56%)
Apr 22, 2026, 12:44 PM EST
TSX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 25.23 | 25.23 | 24.98 | 24.98 | - | -0.56% | 6,880 |
| Apr 21, 2026 | 25.17 | 25.17 | 25.06 | 25.12 | 25.12 | -0.28% | 29,419 |
| Apr 20, 2026 | 25.30 | 25.30 | 25.14 | 25.19 | 25.19 | -0.36% | 27,125 |
| Apr 17, 2026 | 25.40 | 25.40 | 25.14 | 25.28 | 25.28 | 0.24% | 13,305 |
| Apr 16, 2026 | 25.26 | 25.26 | 25.16 | 25.22 | 25.22 | -0.16% | 8,063 |
| Apr 15, 2026 | 25.61 | 25.61 | 25.21 | 25.26 | 25.26 | -0.69% | 39,252 |
| Apr 14, 2026 | 25.44 | 25.45 | 25.34 | 25.44 | 25.44 | -0.10% | 13,578 |
| Apr 13, 2026 | 25.16 | 25.46 | 25.16 | 25.46 | 25.46 | 0.32% | 8,054 |
| Apr 10, 2026 | 25.52 | 25.52 | 25.37 | 25.38 | 25.38 | -0.35% | 15,357 |
| Apr 9, 2026 | 25.14 | 25.50 | 25.14 | 25.47 | 25.47 | 0.16% | 8,980 |
| Apr 8, 2026 | 25.24 | 25.43 | 25.24 | 25.43 | 25.43 | 1.52% | 40,283 |
| Apr 7, 2026 | 25.09 | 25.09 | 24.93 | 25.05 | 25.05 | -0.44% | 16,220 |
| Apr 6, 2026 | 25.01 | 25.16 | 25.00 | 25.16 | 25.16 | 0.40% | 14,932 |
| Apr 2, 2026 | 24.82 | 25.06 | 24.76 | 25.06 | 25.06 | 0.36% | 8,397 |
| Apr 1, 2026 | 25.16 | 25.16 | 24.97 | 24.97 | 24.97 | -0.68% | 14,484 |
| Mar 31, 2026 | 24.99 | 25.15 | 24.89 | 25.14 | 24.99 | 1.78% | 41,864 |
| Mar 30, 2026 | 24.95 | 24.95 | 24.66 | 24.70 | 24.55 | 0.45% | 15,586 |
| Mar 27, 2026 | 24.84 | 24.84 | 24.52 | 24.59 | 24.44 | -0.77% | 23,483 |
| Mar 26, 2026 | 24.94 | 24.96 | 24.76 | 24.78 | 24.63 | -0.64% | 49,736 |
| Mar 25, 2026 | 24.98 | 25.00 | 24.86 | 24.94 | 24.79 | 0.48% | 21,655 |
| Mar 24, 2026 | 24.70 | 24.86 | 24.60 | 24.82 | 24.67 | 0.36% | 17,570 |
| Mar 23, 2026 | 24.63 | 24.91 | 24.63 | 24.73 | 24.58 | 0.90% | 18,038 |
| Mar 20, 2026 | 24.84 | 24.84 | 24.40 | 24.51 | 24.36 | -1.01% | 12,075 |
| Mar 19, 2026 | 24.80 | 24.80 | 24.62 | 24.76 | 24.61 | -0.12% | 63,757 |
| Mar 18, 2026 | 25.14 | 25.14 | 24.79 | 24.79 | 24.64 | -1.31% | 10,040 |
| Mar 17, 2026 | 25.27 | 25.30 | 25.12 | 25.12 | 24.97 | 0.04% | 14,823 |
| Mar 16, 2026 | 25.19 | 25.19 | 25.04 | 25.11 | 24.96 | 0.56% | 22,358 |
| Mar 13, 2026 | 25.19 | 25.19 | 24.92 | 24.97 | 24.82 | 0.77% | 20,815 |
| Mar 12, 2026 | 25.09 | 25.09 | 24.78 | 24.78 | 24.63 | -0.96% | 31,785 |
| Mar 11, 2026 | 25.35 | 25.35 | 25.00 | 25.02 | 24.87 | -0.52% | 7,160 |
| Mar 10, 2026 | 25.30 | 25.31 | 25.14 | 25.15 | 25.00 | -0.40% | 11,940 |
| Mar 9, 2026 | 24.99 | 25.25 | 24.75 | 25.25 | 25.10 | 0.40% | 34,871 |
| Mar 6, 2026 | 25.45 | 25.45 | 25.10 | 25.15 | 25.00 | -1.41% | 32,009 |
| Mar 5, 2026 | 25.70 | 25.70 | 25.40 | 25.51 | 25.36 | -0.58% | 24,197 |
| Mar 4, 2026 | 25.75 | 25.75 | 25.55 | 25.66 | 25.50 | 0.39% | 18,556 |
| Mar 3, 2026 | 25.74 | 25.74 | 25.38 | 25.56 | 25.41 | -1.20% | 62,174 |
| Mar 2, 2026 | 25.90 | 25.92 | 25.75 | 25.87 | 25.71 | -0.42% | 16,587 |
| Feb 27, 2026 | 25.91 | 25.98 | 25.75 | 25.98 | 25.73 | 0.27% | 28,999 |
| Feb 26, 2026 | 26.00 | 26.00 | 25.81 | 25.91 | 25.66 | 0.12% | 22,139 |
| Feb 25, 2026 | 26.05 | 26.05 | 25.81 | 25.88 | 25.63 | -0.08% | 55,348 |
| Feb 24, 2026 | 25.83 | 25.90 | 25.80 | 25.90 | 25.65 | 0.70% | 41,430 |
| Feb 23, 2026 | 25.96 | 25.96 | 25.66 | 25.72 | 25.47 | -0.54% | 57,372 |
| Feb 20, 2026 | 25.86 | 25.88 | 25.75 | 25.86 | 25.61 | 0.15% | 30,746 |
| Feb 19, 2026 | 25.85 | 25.85 | 25.72 | 25.82 | 25.57 | -0.08% | 47,026 |
| Feb 18, 2026 | 25.71 | 25.85 | 25.71 | 25.84 | 25.59 | - | 51,194 |
| Feb 17, 2026 | 25.84 | 25.84 | 25.66 | 25.84 | 25.59 | 0.54% | 26,304 |
| Feb 13, 2026 | 25.71 | 25.78 | 25.62 | 25.70 | 25.45 | 0.67% | 9,459 |
| Feb 12, 2026 | 25.69 | 25.75 | 25.52 | 25.53 | 25.29 | -0.27% | 54,180 |
| Feb 11, 2026 | 25.68 | 25.68 | 25.55 | 25.60 | 25.35 | 0.35% | 11,382 |
| Feb 10, 2026 | 25.61 | 25.61 | 25.47 | 25.51 | 25.27 | 0.12% | 22,323 |