JPMorgan Us100 Equity Premium Income Active ETF (Managed Fund) (ASX:JPEQ)
Australia · Delayed Price · Currency is AUD 60.90
-0.53 (-0.86%)
At close: Aug 1, 2025, 4:00 PM AEST
ASX:JPEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.28 | 61.28 | 60.81 | 60.90 | - | -0.86% | 302 |
| Jul 31, 2025 | 60.45 | 61.45 | 60.45 | 61.43 | - | 1.65% | 3,865 |
| Jul 30, 2025 | 61.46 | 61.46 | 60.20 | 60.43 | - | 0.70% | 1,744 |
| Jul 29, 2025 | 60.00 | 60.44 | 59.98 | 60.01 | - | 0.25% | 3,117 |
| Jul 28, 2025 | 59.67 | 59.97 | 59.42 | 59.86 | - | 0.32% | 3,142 |
| Jul 25, 2025 | 59.40 | 59.70 | 59.40 | 59.67 | - | 0.88% | 2,246 |
| Jul 24, 2025 | 60.60 | 60.60 | 59.13 | 59.15 | - | -0.54% | 3,230 |
| Jul 23, 2025 | 60.05 | 60.05 | 59.10 | 59.47 | - | -0.90% | 4,908 |
| Jul 22, 2025 | 60.03 | 60.06 | 59.68 | 60.01 | - | 0.10% | 5,027 |
| Jul 21, 2025 | 61.46 | 61.46 | 59.60 | 59.95 | - | -0.25% | 4,388 |
| Jul 18, 2025 | 60.06 | 60.10 | 59.72 | 60.10 | - | 0.65% | 1,251 |
| Jul 17, 2025 | 59.22 | 59.92 | 58.51 | 59.71 | - | 0.83% | 8,251 |
| Jul 16, 2025 | 59.33 | 59.49 | 59.07 | 59.22 | - | -0.20% | 5,027 |
| Jul 15, 2025 | 59.21 | 59.44 | 58.88 | 59.34 | - | 1.04% | 3,427 |
| Jul 14, 2025 | 58.75 | 58.91 | 58.57 | 58.73 | - | 0.05% | 2,764 |
| Jul 11, 2025 | 59.00 | 59.00 | 58.51 | 58.70 | - | -0.36% | 2,324 |
| Jul 10, 2025 | 59.99 | 59.99 | 58.81 | 58.91 | - | 0.03% | 2,460 |
| Jul 9, 2025 | 59.40 | 59.40 | 58.74 | 58.89 | - | -0.05% | 1,293 |
| Jul 8, 2025 | 59.27 | 59.27 | 58.60 | 58.92 | - | -0.57% | 1,946 |
| Jul 7, 2025 | 58.65 | 59.26 | 58.65 | 59.26 | - | 1.13% | 1,411 |
| Jul 4, 2025 | 58.69 | 58.75 | 58.60 | 58.60 | - | 0.24% | 2,971 |
| Jul 3, 2025 | 58.55 | 58.57 | 58.25 | 58.46 | - | -0.51% | 1,075 |
| Jul 2, 2025 | 58.96 | 58.96 | 58.55 | 58.76 | - | -0.34% | 1,296 |
| Jul 1, 2025 | 58.99 | 59.13 | 58.60 | 58.96 | - | 0.17% | 4,209 |
| Jun 30, 2025 | 60.01 | 60.01 | 58.80 | 58.86 | - | -0.37% | 6,016 |
| Jun 27, 2025 | 59.00 | 59.08 | 58.85 | 59.08 | - | 0.39% | 2,776 |
| Jun 26, 2025 | 59.59 | 59.59 | 58.80 | 58.85 | - | -0.08% | 3,498 |
| Jun 25, 2025 | 58.95 | 58.95 | 58.79 | 58.90 | - | 0.34% | 385 |
| Jun 24, 2025 | 59.99 | 59.99 | 58.66 | 58.70 | - | 0.07% | 1,532 |
| Jun 23, 2025 | 58.02 | 58.66 | 57.81 | 58.66 | - | 1.14% | 1,350 |
| Jun 20, 2025 | 57.90 | 58.01 | 57.58 | 58.00 | - | 0.03% | 2,089 |
| Jun 19, 2025 | 57.99 | 57.99 | 57.47 | 57.98 | - | 0.05% | 7,548 |
| Jun 18, 2025 | 57.60 | 58.05 | 57.01 | 57.95 | - | 0.29% | 609 |
| Jun 17, 2025 | 57.94 | 57.94 | 57.65 | 57.78 | - | -0.05% | 771 |
| Jun 16, 2025 | 57.77 | 58.09 | 57.62 | 57.81 | - | 0.12% | 4,618 |
| Jun 13, 2025 | 57.56 | 57.82 | 57.56 | 57.74 | - | -0.31% | 2,930 |
| Jun 12, 2025 | 57.87 | 57.96 | 57.63 | 57.92 | - | 0.21% | 2,735 |
| Jun 11, 2025 | 57.50 | 57.91 | 57.40 | 57.80 | - | 0.35% | 1,827 |
| Jun 10, 2025 | 57.65 | 57.96 | 57.60 | 57.60 | - | 0.52% | 2,578 |
| Jun 6, 2025 | 57.64 | 57.64 | 57.20 | 57.30 | - | -0.59% | 997 |
| Jun 5, 2025 | 57.90 | 57.90 | 57.23 | 57.64 | - | -0.28% | 2,884 |
| Jun 4, 2025 | 58.05 | 58.05 | 57.67 | 57.80 | - | -0.34% | 1,151 |
| Jun 3, 2025 | 57.90 | 58.15 | 57.85 | 58.00 | - | 0.40% | 2,365 |
| Jun 2, 2025 | 57.94 | 58.05 | 57.66 | 57.77 | - | -1.01% | 1,116 |
| May 30, 2025 | 58.20 | 58.39 | 58.07 | 58.36 | - | -1.07% | 4,166 |
| May 29, 2025 | 58.20 | 59.07 | 58.20 | 58.99 | - | 1.25% | 8,175 |
| May 28, 2025 | 57.99 | 58.34 | 57.90 | 58.26 | - | 1.48% | 1,606 |
| May 27, 2025 | 57.31 | 57.41 | 57.19 | 57.41 | - | 0.45% | 254 |
| May 26, 2025 | 57.50 | 57.59 | 56.85 | 57.15 | - | -0.78% | 6,952 |
| May 23, 2025 | 57.95 | 57.95 | 57.55 | 57.60 | - | 0.17% | 1,563 |