JPMorgan Equity Premium Income Active ETF (ASX:JEPI)
Australia · Delayed Price · Currency is AUD 53.56
+0.19 (0.36%)
Last updated: Aug 21, 2025
ASX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 53.65 | 53.76 | 53.53 | 53.68 | - | 0.58% | 4,355 |
| Aug 20, 2025 | 52.99 | 53.47 | 52.99 | 53.37 | - | 0.85% | 3,113 |
| Aug 19, 2025 | 52.79 | 52.99 | 52.66 | 52.92 | - | 0.49% | 5,503 |
| Aug 18, 2025 | 52.50 | 52.70 | 52.50 | 52.66 | - | -0.25% | 3,885 |
| Aug 15, 2025 | 52.50 | 52.79 | 52.50 | 52.79 | - | 0.80% | 5,393 |
| Aug 14, 2025 | 52.28 | 52.37 | 52.24 | 52.37 | - | 0.38% | 6,521 |
| Aug 13, 2025 | 52.59 | 52.59 | 52.03 | 52.17 | - | -0.06% | 8,705 |
| Aug 12, 2025 | 51.97 | 52.20 | 51.96 | 52.20 | - | 0.52% | 4,190 |
| Aug 11, 2025 | 51.90 | 52.59 | 51.90 | 51.93 | - | 0.06% | 4,953 |
| Aug 8, 2025 | 51.97 | 51.97 | 51.75 | 51.90 | - | -0.12% | 2,932 |
| Aug 7, 2025 | 52.12 | 52.25 | 51.90 | 51.96 | - | -0.31% | 4,035 |
| Aug 6, 2025 | 52.59 | 52.59 | 52.12 | 52.12 | - | -0.89% | 4,381 |
| Aug 5, 2025 | 52.83 | 52.83 | 52.33 | 52.59 | - | 0.61% | 1,590 |
| Aug 4, 2025 | 53.09 | 54.03 | 52.27 | 52.27 | - | -1.41% | 7,550 |
| Aug 1, 2025 | 53.10 | 53.13 | 52.94 | 53.02 | - | 0.17% | 1,904 |
| Jul 31, 2025 | 53.50 | 53.50 | 52.93 | 52.93 | - | -0.09% | 19,153 |
| Jul 30, 2025 | 53.01 | 53.12 | 52.93 | 52.98 | - | 0.04% | 6,174 |
| Jul 29, 2025 | 53.01 | 53.12 | 52.85 | 52.96 | - | 0.13% | 4,379 |
| Jul 28, 2025 | 52.82 | 52.96 | 52.55 | 52.89 | - | 0.44% | 7,995 |
| Jul 25, 2025 | 52.52 | 52.66 | 52.37 | 52.66 | - | 0.73% | 7,594 |
| Jul 24, 2025 | 52.34 | 52.48 | 52.07 | 52.28 | - | -0.19% | 9,745 |
| Jul 23, 2025 | 53.02 | 53.18 | 52.38 | 52.38 | - | -0.87% | 14,628 |
| Jul 22, 2025 | 53.53 | 53.53 | 52.52 | 52.84 | - | - | 14,830 |
| Jul 21, 2025 | 55.60 | 55.60 | 52.67 | 52.84 | - | -0.30% | 13,762 |
| Jul 18, 2025 | 52.82 | 53.20 | 52.82 | 53.00 | - | 0.38% | 6,370 |
| Jul 17, 2025 | 52.30 | 52.88 | 52.30 | 52.80 | - | 0.96% | 8,280 |
| Jul 16, 2025 | 55.79 | 55.79 | 52.04 | 52.30 | - | 0.19% | 6,283 |
| Jul 15, 2025 | 52.46 | 52.56 | 52.20 | 52.20 | - | 0.46% | 7,227 |
| Jul 14, 2025 | 53.01 | 53.50 | 51.86 | 51.96 | - | -0.54% | 5,397 |
| Jul 11, 2025 | 52.30 | 52.30 | 52.00 | 52.24 | - | 0.08% | 4,899 |
| Jul 10, 2025 | 53.04 | 53.04 | 52.20 | 52.20 | - | -0.29% | 9,610 |
| Jul 9, 2025 | 52.54 | 52.65 | 52.32 | 52.35 | - | -0.36% | 2,630 |
| Jul 8, 2025 | 52.70 | 52.70 | 52.33 | 52.54 | - | -0.04% | 10,976 |
| Jul 7, 2025 | 52.00 | 52.78 | 51.90 | 52.56 | - | 0.77% | 4,413 |
| Jul 4, 2025 | 52.38 | 52.39 | 52.14 | 52.16 | - | -0.32% | 5,470 |
| Jul 3, 2025 | 52.80 | 52.80 | 52.03 | 52.33 | - | -0.59% | 4,221 |
| Jul 2, 2025 | 52.32 | 52.66 | 52.32 | 52.64 | - | 0.59% | 3,125 |
| Jul 1, 2025 | 52.15 | 52.46 | 52.12 | 52.33 | - | 0.35% | 5,525 |
| Jun 30, 2025 | 52.10 | 52.52 | 52.10 | 52.15 | - | 0.10% | 4,509 |
| Jun 27, 2025 | 52.30 | 52.46 | 51.95 | 52.10 | - | -0.08% | 7,385 |
| Jun 26, 2025 | 52.81 | 52.81 | 52.10 | 52.14 | - | -0.99% | 6,494 |
| Jun 25, 2025 | 52.34 | 52.66 | 52.32 | 52.66 | - | 0.59% | 3,896 |
| Jun 24, 2025 | 53.44 | 53.44 | 52.25 | 52.35 | - | -0.06% | 9,840 |
| Jun 23, 2025 | 51.81 | 52.59 | 51.81 | 52.38 | - | 1.33% | 8,017 |
| Jun 20, 2025 | 51.97 | 51.97 | 51.64 | 51.69 | - | -0.25% | 2,515 |
| Jun 19, 2025 | 52.01 | 52.17 | 51.58 | 51.82 | - | -0.12% | 11,127 |
| Jun 18, 2025 | 51.75 | 52.12 | 51.75 | 51.88 | - | 0.31% | 4,616 |
| Jun 17, 2025 | 52.30 | 52.30 | 51.72 | 51.72 | - | -0.90% | 11,855 |
| Jun 16, 2025 | 52.53 | 52.53 | 52.19 | 52.19 | - | -0.34% | 3,670 |
| Jun 13, 2025 | 52.19 | 52.37 | 52.00 | 52.37 | - | 0.33% | 6,967 |