JPMorgan Us100 Equity Premium Income Active ETF (Managed Fund) (ASX:JPEQ)
Australia · Delayed Price · Currency is AUD 56.94
-0.61 (-1.06%)
At close: Mar 27, 2026
ASX:JPEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 57.55 | 57.55 | 56.89 | 56.94 | 56.94 | -1.06% | 878 |
| Mar 26, 2026 | 58.00 | 58.00 | 57.50 | 57.55 | 57.55 | 0.02% | 2,428 |
| Mar 25, 2026 | 57.29 | 57.54 | 57.23 | 57.54 | 57.54 | 0.44% | 1,083 |
| Mar 24, 2026 | 56.99 | 57.35 | 56.90 | 57.29 | 57.29 | 1.72% | 36,309 |
| Mar 23, 2026 | 57.00 | 57.00 | 56.05 | 56.32 | 56.32 | -1.02% | 12,722 |
| Mar 20, 2026 | 57.50 | 57.50 | 56.90 | 56.90 | 56.90 | -0.77% | 4,968 |
| Mar 19, 2026 | 57.88 | 57.88 | 57.14 | 57.34 | 57.34 | -1.07% | 1,157 |
| Mar 18, 2026 | 57.90 | 57.99 | 57.54 | 57.96 | 57.96 | 1.15% | 927 |
| Mar 17, 2026 | 58.01 | 58.01 | 57.03 | 57.30 | 57.30 | -0.26% | 1,964 |
| Mar 16, 2026 | 57.33 | 57.72 | 57.32 | 57.45 | 57.45 | 0.42% | 140,742 |
| Mar 13, 2026 | 56.80 | 57.31 | 56.80 | 57.21 | 57.21 | 0.32% | 770 |
| Mar 12, 2026 | 57.16 | 57.21 | 56.88 | 57.03 | 57.03 | -0.04% | 1,188 |
| Mar 11, 2026 | 59.04 | 59.04 | 57.05 | 57.05 | 57.05 | -0.99% | 5,385 |
| Mar 10, 2026 | 57.47 | 57.82 | 57.47 | 57.62 | 57.62 | 1.53% | 769 |
| Mar 9, 2026 | 57.30 | 57.34 | 56.70 | 56.75 | 56.75 | -2.49% | 4,642 |
| Mar 6, 2026 | 58.00 | 58.32 | 58.00 | 58.20 | 58.20 | 0.34% | 3,190 |
| Mar 5, 2026 | 57.94 | 58.05 | 57.69 | 58.00 | 58.00 | 1.13% | 4,234 |
| Mar 4, 2026 | 57.50 | 57.99 | 57.04 | 57.35 | 57.35 | -0.26% | 3,124 |
| Mar 3, 2026 | 57.94 | 58.05 | 57.50 | 57.50 | 57.07 | -0.24% | 2,593 |
| Mar 2, 2026 | 56.00 | 57.93 | 56.00 | 57.64 | 57.21 | 0.09% | 1,050 |
| Feb 27, 2026 | 59.04 | 59.04 | 57.59 | 57.59 | 57.16 | -1.35% | 6,282 |
| Feb 26, 2026 | 58.56 | 58.58 | 58.18 | 58.38 | 57.94 | 0.43% | 1,062 |
| Feb 25, 2026 | 58.21 | 58.40 | 57.89 | 58.13 | 57.69 | -0.02% | 311 |
| Feb 24, 2026 | 57.88 | 58.14 | 57.88 | 58.14 | 57.70 | 0.45% | 4,522 |
| Feb 23, 2026 | 58.31 | 58.31 | 57.60 | 57.88 | 57.45 | -0.62% | 4,519 |
| Feb 20, 2026 | 59.04 | 59.04 | 57.89 | 58.24 | 57.80 | -0.15% | 3,991 |
| Feb 19, 2026 | 58.39 | 58.40 | 58.09 | 58.33 | 57.89 | 0.95% | 2,080 |
| Feb 18, 2026 | 57.56 | 57.79 | 57.33 | 57.78 | 57.35 | 0.84% | 2,198 |
| Feb 17, 2026 | 58.00 | 58.00 | 57.18 | 57.30 | 56.87 | -0.74% | 9,727 |
| Feb 16, 2026 | 58.00 | 58.00 | 57.50 | 57.73 | 57.30 | 0.03% | 2,045 |
| Feb 13, 2026 | 58.50 | 58.50 | 57.54 | 57.71 | 57.28 | -1.35% | 2,485 |
| Feb 12, 2026 | 58.36 | 59.38 | 58.01 | 58.50 | 58.06 | 0.17% | 1,907 |
| Feb 11, 2026 | 58.70 | 58.71 | 58.20 | 58.40 | 57.96 | -0.26% | 2,122 |
| Feb 10, 2026 | 58.73 | 58.73 | 58.32 | 58.55 | 58.11 | -0.59% | 1,553 |
| Feb 9, 2026 | 58.17 | 59.00 | 58.17 | 58.90 | 58.46 | 1.62% | 7,893 |
| Feb 6, 2026 | 58.90 | 58.90 | 57.22 | 57.96 | 57.53 | -1.71% | 3,034 |
| Feb 5, 2026 | 59.41 | 59.41 | 58.39 | 58.97 | 58.53 | -0.77% | 5,125 |
| Feb 4, 2026 | 60.51 | 60.51 | 59.07 | 59.43 | 58.98 | -1.78% | 4,089 |
| Feb 3, 2026 | 61.36 | 61.50 | 60.50 | 60.51 | 59.66 | 0.33% | 5,226 |
| Feb 2, 2026 | 61.51 | 61.51 | 60.02 | 60.31 | 59.46 | -0.56% | 1,736 |
| Jan 30, 2026 | 60.00 | 60.65 | 60.00 | 60.65 | 59.80 | 0.56% | 3,519 |
| Jan 29, 2026 | 61.10 | 61.10 | 60.14 | 60.31 | 59.46 | -1.28% | 5,613 |
| Jan 28, 2026 | 61.51 | 61.51 | 60.88 | 61.09 | 60.23 | -0.63% | 179,171 |
| Jan 27, 2026 | 62.00 | 62.00 | 61.00 | 61.48 | 60.62 | 0.08% | 2,092 |
| Jan 23, 2026 | 61.48 | 61.48 | 61.20 | 61.43 | 60.57 | -0.08% | 1,117 |
| Jan 22, 2026 | 61.86 | 61.89 | 61.33 | 61.48 | 60.62 | 0.20% | 2,141 |
| Jan 21, 2026 | 61.55 | 61.55 | 61.01 | 61.36 | 60.50 | -0.31% | 2,812 |
| Jan 20, 2026 | 62.11 | 62.11 | 61.55 | 61.55 | 60.68 | -0.90% | 1,670 |
| Jan 19, 2026 | 63.00 | 63.00 | 62.10 | 62.11 | 61.24 | -0.56% | 1,406 |
| Jan 16, 2026 | 62.61 | 62.62 | 62.21 | 62.46 | 61.58 | -0.05% | 3,609 |