Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
J P Morgan US Equity Premium Income Active ETF (JEPI)
J P Morgan US Equity Premium Income Active ETF (JEPI) Historical

JEPI J P Morgan US Equity Premium Income Active ETF

26.11

-0.11 (-0.42%)

Dec 31 2024 - Closed

Delayed by 15 minutes

JEPI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	26.11	-0.11	-0.42%	26.30	26.30	26.10	6,845
Dec 30 2024	26.22	-0.37	-1.39%	26.54	26.54	26.20	4,140
Dec 27 2024	26.59	-0.02	-0.08%	26.69	26.69	26.51	9,100
Dec 24 2024	26.61	0.17	0.64%	26.56	26.61	26.46	3,803
Dec 23 2024	26.44	0.14	0.53%	26.39	26.44	26.39	4,109
Dec 20 2024	26.30	0.16	0.61%	26.12	26.43	26.03	16,603
Dec 19 2024	26.14	-0.13	-0.49%	26.25	26.25	26.14	8,060
Dec 18 2024	26.27	-0.37	-1.39%	26.82	26.82	26.27	15,250
Dec 17 2024	26.64	0.07	0.26%	26.60	26.68	26.59	4,955
Dec 16 2024	26.57	-0.06	-0.23%	26.76	26.76	26.57	14,565
Dec 13 2024	26.63	-0.02	-0.08%	26.68	26.68	26.61	8,870
Dec 12 2024	26.65	0.06	0.23%	26.60	26.65	26.60	34,904
Dec 11 2024	26.59	0.00	0.00%	26.70	26.70	26.55	3,696
Dec 10 2024	26.59	-0.04	-0.15%	26.60	26.63	26.58	9,605
Dec 09 2024	26.63	-0.06	-0.22%	26.77	26.77	26.54	15,655
Dec 06 2024	26.69	0.19	0.72%	26.83	26.83	26.69	8,102
Dec 05 2024	26.50	-0.15	-0.56%	26.61	26.61	26.50	15,842
Dec 04 2024	26.65	0.01	0.04%	26.78	26.78	26.64	6,003
Dec 03 2024	26.64	-0.03	-0.11%	26.86	26.86	26.59	11,732
Dec 02 2024	26.67	-0.31	-1.15%	26.91	26.91	26.67	3,451
Nov 29 2024	26.98	-0.02	-0.07%	26.95	26.98	26.80	19,679
Nov 28 2024	27.00	0.20	0.75%	26.99	27.10	26.83	30,250
Nov 27 2024	26.80	-0.05	-0.19%	27.01	27.01	26.66	26,432
Nov 26 2024	26.85	0.23	0.86%	27.08	27.08	26.79	30,523
Nov 25 2024	26.62	0.15	0.57%	26.60	26.62	26.59	42,185
Nov 22 2024	26.47	0.13	0.49%	26.57	26.57	26.44	9,815
Nov 21 2024	26.34	0.18	0.69%	26.20	26.34	26.17	5,780
Nov 20 2024	26.16	0.07	0.27%	26.24	26.24	26.08	7,737
Nov 19 2024	26.09	-0.15	-0.57%	26.23	26.23	26.08	5,101
Nov 18 2024	26.24	-0.06	-0.23%	26.47	26.47	26.24	5,003
Nov 15 2024	26.30	-0.17	-0.64%	26.50	26.50	26.25	11,329
Nov 14 2024	26.47	-0.01	-0.04%	26.48	26.50	26.47	18,112
Nov 13 2024	26.48	0.12	0.46%	26.45	26.50	26.45	35,226
Nov 12 2024	26.36	-0.02	-0.08%	26.38	26.38	26.35	8,397
Nov 11 2024	26.38	0.07	0.27%	26.52	26.52	26.37	5,868
Nov 08 2024	26.31	0.22	0.84%	26.30	26.36	26.18	88,541
Nov 07 2024	26.09	-0.08	-0.31%	26.18	26.18	26.03	30,680
Nov 06 2024	26.17	0.50	1.95%	26.30	26.35	26.07	69,920
Nov 05 2024	25.67	0.07	0.27%	25.72	25.72	25.58	10,060
Nov 04 2024	25.60	-0.14	-0.54%	25.52	25.64	25.52	3,615
Nov 01 2024	25.74	0.12	0.47%	25.75	25.79	25.74	4,160
Oct 31 2024	25.62	-0.11	-0.43%	25.82	25.82	25.62	42,049
Oct 30 2024	25.73	-0.09	-0.35%	25.79	25.82	25.73	14,380
Oct 29 2024	25.82	0.00	0.00%	25.80	25.87	25.73	40,661
Oct 28 2024	25.82	0.07	0.27%	25.75	25.86	25.75	12,133
Oct 25 2024	25.75	0.01	0.04%	25.81	25.83	25.75	11,918
Oct 24 2024	25.74	0.01	0.04%	25.92	25.92	25.72	14,592
Oct 23 2024	25.73	-0.03	-0.12%	25.77	25.77	25.73	3,861
Oct 22 2024	25.76	-0.03	-0.12%	25.79	25.79	25.69	13,420
Oct 21 2024	25.79	-0.08	-0.31%	25.92	25.92	25.79	15,672
Oct 18 2024	25.87	0.05	0.19%	25.90	25.90	25.80	31,005
Oct 17 2024	25.82	0.11	0.43%	25.83	25.83	25.73	10,423
Oct 16 2024	25.71	0.01	0.04%	25.70	25.74	25.61	16,588
Oct 15 2024	25.70	0.09	0.35%	25.89	25.89	25.70	23,077
Oct 11 2024	25.61	0.15	0.59%	25.60	25.62	25.59	5,683
Oct 10 2024	25.46	0.04	0.16%	25.77	25.77	25.43	8,135
Oct 09 2024	25.42	0.20	0.79%	25.30	25.42	25.28	60,271
Oct 08 2024	25.22	0.14	0.56%	25.18	25.23	25.18	29,594
Oct 07 2024	25.08	-0.02	-0.08%	25.24	25.24	25.06	4,417
Oct 04 2024	25.10	0.10	0.40%	25.10	25.11	25.00	38,649

J P Morgan US Equity Pre...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions