S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
USA
AMEX
Defiance S&p 500 Enhanced Options Income ETF (JEPY)
Defiance S&p 500 Enhanced Options Income ETF (JEPY) Historical

JEPY Defiance S&p 500 Enhanced Options Income ETF

16.3451

0.0251 (0.15%)

Pre Market

Last Updated: 08:14:45

Delayed by 15 minutes

JEPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	16.32	-0.01	-0.06%	16.28	16.34	16.28	91,082
Jun 20 2024	16.33	0.01	0.06%	16.34	16.37	16.28	706,930
Jun 18 2024	16.32	0.05	0.31%	16.27	16.3288	16.27	98,428
Jun 17 2024	16.27	0.02	0.12%	16.26	16.285	16.2295	92,805
Jun 14 2024	16.25	0.03	0.18%	16.20	16.25	16.16	97,541
Jun 13 2024	16.22	0.03	0.19%	16.18	16.245	16.15	96,004
Jun 12 2024	16.19	0.11	0.68%	16.16	16.19	16.16	176,381
Jun 11 2024	16.08	0.06	0.37%	16.01	16.08	15.97	157,975
Jun 10 2024	16.02	0.03	0.19%	15.97	16.06	15.97	167,420
Jun 07 2024	15.99	-0.01	-0.06%	15.99	16.04	15.94	211,888
Jun 06 2024	16.00	0.03	0.19%	15.96	16.00	15.935	164,364
Jun 05 2024	15.97	0.05	0.31%	15.93	15.98	15.92	166,845
Jun 04 2024	15.92	0.04	0.25%	15.85	15.92	15.8221	112,734
Jun 03 2024	15.88	-0.50	-3.05%	15.89	15.89	15.7102	185,802
May 31 2024	16.38	0.07	0.43%	16.38	16.38	16.205	152,078
May 30 2024	16.31	-0.08	-0.49%	16.34	16.38	16.28	93,350
May 29 2024	16.39	-0.08	-0.49%	16.45	16.45	16.36	104,088
May 28 2024	16.47	0.03	0.18%	16.46	16.47	16.3901	175,212
May 24 2024	16.44	0.04	0.24%	16.41	16.44	16.41	68,777
May 23 2024	16.40	-0.06	-0.36%	16.54	16.54	16.35	84,089
May 22 2024	16.46	-0.02	-0.12%	16.49	16.50	16.385	89,116
May 21 2024	16.48	0.03	0.18%	16.45	16.48	16.4201	62,979
May 20 2024	16.45	0.02	0.12%	16.46	16.46	16.42	127,230
May 17 2024	16.43	0.07	0.43%	16.42	16.43	16.35	67,695
May 16 2024	16.36	-0.03	-0.18%	16.40	16.42	16.36	79,159
May 15 2024	16.39	0.09	0.55%	16.33	16.39	16.33	120,391
May 14 2024	16.30	0.07	0.43%	16.23	16.30	16.23	104,829
May 13 2024	16.23	0.02	0.12%	16.22	16.2401	16.20	154,966
May 10 2024	16.21	0.05	0.31%	16.18	16.21	16.18	157,328
May 09 2024	16.16	0.03	0.19%	16.16	16.17	16.1218	136,526
May 08 2024	16.13	0.02	0.12%	16.13	16.13	16.07	122,574
May 07 2024	16.11	0.03	0.19%	16.07	16.11	16.07	186,746
May 06 2024	16.08	0.06	0.37%	16.07	16.08	16.0476	159,993
May 03 2024	16.02	0.11	0.69%	16.00	16.02	15.99	163,110
May 02 2024	15.91	0.09	0.57%	15.87	15.91	15.81	89,565
May 01 2024	15.82	-0.80	-4.81%	15.81	15.97	15.805	286,783
Apr 30 2024	16.62	-0.22	-1.31%	16.84	16.84	16.62	159,104
Apr 29 2024	16.84	0.08	0.48%	16.82	16.85	16.77	195,462
Apr 26 2024	16.76	0.08	0.48%	16.71	16.78	16.71	105,710
Apr 25 2024	16.68	-0.04	-0.24%	16.57	16.68	16.476	139,263
Apr 24 2024	16.72	0.06	0.36%	16.69	16.72	16.635	60,411
Apr 23 2024	16.66	0.06	0.36%	16.61	16.67	16.61	53,938
Apr 22 2024	16.60	0.08	0.48%	16.59	16.61	16.5403	105,394
Apr 19 2024	16.52	-0.09	-0.54%	16.57	16.6301	16.46	92,166
Apr 18 2024	16.61	-0.01	-0.06%	16.64	16.6896	16.60	75,428
Apr 17 2024	16.62	-0.09	-0.54%	16.74	16.7682	16.58	131,194
Apr 16 2024	16.71	0.06	0.36%	16.68	16.76	16.64	131,231
Apr 15 2024	16.65	-0.17	-1.01%	16.85	16.91	16.65	244,888
Apr 12 2024	16.82	-0.21	-1.23%	16.95	16.9799	16.76	164,627
Apr 11 2024	17.03	0.08	0.47%	16.95	17.04	16.90	106,732
Apr 10 2024	16.95	-0.08	-0.47%	16.87	16.985	16.87	146,339
Apr 09 2024	17.03	0.05	0.29%	17.03	17.04	16.885	143,332
Apr 08 2024	16.98	0.03	0.18%	16.92	17.02	16.92	154,887
Apr 05 2024	16.95	0.12	0.71%	16.86	16.97	16.86	192,132
Apr 04 2024	16.83	-0.18	-1.06%	17.05	17.08	16.83	283,688
Apr 03 2024	17.01	0.01	0.06%	16.96	17.04	16.95	157,539
Apr 02 2024	17.00	-0.09	-0.53%	17.00	17.00	16.9125	157,387
Apr 01 2024	17.09	-0.53	-3.01%	17.19	17.19	17.04	281,555
Mar 28 2024	17.62	0.03	0.17%	17.60	17.64	17.60	227,798
Mar 27 2024	17.59	0.03	0.17%	17.61	17.61	17.57	157,173
Mar 26 2024	17.56	-0.03	-0.17%	17.64	17.64	17.55	129,728

Defiance S&p 500 Enhance...

Macquarie Gp 28

German Community of Belg...

Barclays Bank Plc Issuer...

Eco Atlantic Oil and Gas

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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