JPMorgan Equity Premium Income Active ETF (ASX:JEPI)
Australia · Delayed Price · Currency is AUD 52.47
+0.04 (0.08%)
At close: Dec 5, 2025
ASX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.63 | 52.63 | 52.29 | 52.47 | 52.47 | 0.08% | 9,307 |
| Dec 4, 2025 | 52.87 | 52.87 | 52.43 | 52.43 | 52.43 | -0.44% | 3,081 |
| Dec 3, 2025 | 53.12 | 53.12 | 52.45 | 52.66 | 52.66 | -0.85% | 3,458 |
| Dec 2, 2025 | 53.30 | 53.30 | 52.87 | 53.11 | 52.82 | -0.26% | 6,257 |
| Dec 1, 2025 | 53.42 | 53.43 | 53.20 | 53.25 | 52.96 | - | 5,357 |
| Nov 28, 2025 | 53.44 | 53.44 | 53.25 | 53.25 | 52.96 | -0.17% | 3,572 |
| Nov 27, 2025 | 53.69 | 53.69 | 53.25 | 53.34 | 53.05 | -0.26% | 3,070 |
| Nov 26, 2025 | 53.94 | 53.94 | 53.15 | 53.48 | 53.19 | 0.77% | 6,287 |
| Nov 25, 2025 | 53.50 | 53.50 | 53.05 | 53.07 | 52.78 | - | 4,428 |
| Nov 24, 2025 | 53.33 | 53.33 | 52.96 | 53.07 | 52.78 | 0.55% | 2,916 |
| Nov 21, 2025 | 52.71 | 52.78 | 52.40 | 52.78 | 52.49 | 0.15% | 2,854 |
| Nov 20, 2025 | 53.10 | 53.10 | 52.47 | 52.70 | 52.42 | 0.25% | 9,145 |
| Nov 19, 2025 | 52.55 | 52.57 | 52.19 | 52.57 | 52.29 | 0.04% | 8,469 |
| Nov 18, 2025 | 52.45 | 52.70 | 52.40 | 52.55 | 52.27 | -0.27% | 3,122 |
| Nov 17, 2025 | 52.67 | 52.70 | 52.45 | 52.69 | 52.41 | 0.34% | 8,185 |
| Nov 14, 2025 | 52.94 | 52.94 | 52.50 | 52.51 | 52.23 | -0.79% | 3,711 |
| Nov 13, 2025 | 53.02 | 53.04 | 52.69 | 52.93 | 52.64 | - | 7,491 |
| Nov 12, 2025 | 52.71 | 52.93 | 52.54 | 52.93 | 52.64 | 0.82% | 12,821 |
| Nov 11, 2025 | 52.21 | 52.50 | 52.11 | 52.50 | 52.22 | 0.59% | 6,133 |
| Nov 10, 2025 | 52.41 | 52.43 | 52.12 | 52.19 | 51.91 | -0.42% | 1,834 |
| Nov 7, 2025 | 52.11 | 52.42 | 52.11 | 52.41 | 52.13 | 0.31% | 10,587 |
| Nov 6, 2025 | 52.18 | 52.39 | 52.00 | 52.25 | 51.97 | 0.13% | 4,145 |
| Nov 5, 2025 | 52.21 | 52.34 | 52.12 | 52.18 | 51.90 | 0.12% | 14,317 |
| Nov 4, 2025 | 52.38 | 52.38 | 52.05 | 52.12 | 51.57 | -0.50% | 3,062 |
| Nov 3, 2025 | 53.50 | 53.50 | 52.10 | 52.38 | 51.83 | 0.25% | 6,045 |
| Oct 31, 2025 | 53.14 | 54.00 | 52.22 | 52.25 | 51.70 | -0.10% | 4,582 |
| Oct 30, 2025 | 53.14 | 53.14 | 51.99 | 52.30 | 51.75 | -0.34% | 6,415 |
| Oct 29, 2025 | 53.14 | 53.14 | 52.37 | 52.48 | 51.93 | -0.89% | 6,512 |
| Oct 28, 2025 | 53.38 | 53.38 | 52.95 | 52.95 | 52.39 | -0.81% | 8,131 |
| Oct 27, 2025 | 53.51 | 54.00 | 53.25 | 53.38 | 52.82 | -0.26% | 7,025 |
| Oct 24, 2025 | 53.54 | 53.54 | 53.16 | 53.52 | 52.96 | -0.04% | 4,655 |
| Oct 23, 2025 | 54.00 | 54.00 | 53.31 | 53.54 | 52.98 | 0.07% | 2,268 |
| Oct 22, 2025 | 52.75 | 53.53 | 52.75 | 53.50 | 52.94 | 1.17% | 4,948 |
| Oct 21, 2025 | 53.00 | 53.08 | 52.80 | 52.88 | 52.32 | -0.06% | 5,350 |
| Oct 20, 2025 | 52.84 | 52.94 | 52.67 | 52.91 | 52.35 | 0.36% | 2,787 |
| Oct 17, 2025 | 52.85 | 53.00 | 52.56 | 52.72 | 52.16 | -0.25% | 2,617 |
| Oct 16, 2025 | 52.90 | 53.02 | 52.78 | 52.85 | 52.29 | 0.25% | 7,169 |
| Oct 15, 2025 | 52.51 | 53.06 | 52.51 | 52.72 | 52.16 | 0.48% | 6,554 |
| Oct 14, 2025 | 52.51 | 52.62 | 52.15 | 52.47 | 51.92 | 0.13% | 3,214 |
| Oct 13, 2025 | 52.30 | 52.51 | 52.14 | 52.40 | 51.85 | 0.44% | 12,579 |
| Oct 10, 2025 | 52.12 | 52.29 | 52.11 | 52.17 | 51.62 | 0.33% | 1,491 |
| Oct 9, 2025 | 52.30 | 52.30 | 51.99 | 52.00 | 51.45 | -0.57% | 3,320 |
| Oct 8, 2025 | 52.30 | 52.34 | 52.14 | 52.30 | 51.75 | 0.81% | 5,474 |
| Oct 7, 2025 | 52.08 | 52.11 | 51.85 | 51.88 | 51.33 | -0.38% | 6,963 |
| Oct 6, 2025 | 51.95 | 52.35 | 51.85 | 52.08 | 51.53 | 0.25% | 2,155 |
| Oct 3, 2025 | 52.31 | 52.31 | 51.92 | 51.95 | 51.40 | -0.57% | 5,135 |
| Oct 2, 2025 | 52.31 | 52.40 | 52.25 | 52.25 | 51.43 | 0.48% | 20,495 |
| Oct 1, 2025 | 52.13 | 52.35 | 52.00 | 52.00 | 51.18 | -0.21% | 3,820 |
| Sep 30, 2025 | 52.44 | 52.45 | 51.95 | 52.11 | 51.29 | -0.59% | 5,526 |
| Sep 29, 2025 | 53.10 | 53.10 | 52.33 | 52.42 | 51.59 | 0.48% | 2,822 |