JPMorgan Us100 Equity Premium Income Active ETF (Managed Fund) (ASX:JPEQ)
Australia · Delayed Price · Currency is AUD 61.48
+0.05 (0.08%)
At close: Jan 27, 2026
ASX:JPEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 62.00 | 62.00 | 61.00 | 61.48 | 61.48 | 0.08% | 2,092 |
| Jan 23, 2026 | 61.48 | 61.48 | 61.20 | 61.43 | 61.43 | -0.08% | 1,117 |
| Jan 22, 2026 | 61.86 | 61.89 | 61.33 | 61.48 | 61.48 | 0.20% | 2,141 |
| Jan 21, 2026 | 61.55 | 61.55 | 61.01 | 61.36 | 61.36 | -0.31% | 2,812 |
| Jan 20, 2026 | 62.11 | 62.11 | 61.55 | 61.55 | 61.55 | -0.90% | 1,670 |
| Jan 19, 2026 | 63.00 | 63.00 | 62.10 | 62.11 | 62.11 | -0.56% | 1,406 |
| Jan 16, 2026 | 62.61 | 62.62 | 62.21 | 62.46 | 62.46 | -0.05% | 3,609 |
| Jan 15, 2026 | 62.81 | 62.81 | 62.35 | 62.49 | 62.49 | -0.49% | 922 |
| Jan 14, 2026 | 62.46 | 62.99 | 62.46 | 62.80 | 62.80 | 0.54% | 5,070 |
| Jan 13, 2026 | 62.59 | 62.60 | 62.38 | 62.46 | 62.46 | 0.26% | 1,933 |
| Jan 12, 2026 | 62.29 | 62.91 | 62.27 | 62.30 | 62.30 | 0.02% | 1,807 |
| Jan 9, 2026 | 62.38 | 62.39 | 62.20 | 62.29 | 62.29 | -0.14% | 1,065 |
| Jan 8, 2026 | 65.40 | 65.40 | 62.09 | 62.38 | 62.38 | 0.78% | 2,788 |
| Jan 7, 2026 | 61.90 | 62.25 | 61.85 | 61.90 | 61.90 | 0.44% | 421 |
| Jan 6, 2026 | 61.92 | 61.94 | 61.61 | 61.63 | 61.63 | -0.95% | 3,638 |
| Jan 5, 2026 | 62.10 | 62.22 | 61.80 | 62.22 | 62.22 | 0.19% | 5,724 |
| Jan 2, 2026 | 62.70 | 62.70 | 61.84 | 62.10 | 61.58 | -0.89% | 6,730 |
| Dec 31, 2025 | 62.70 | 62.70 | 62.36 | 62.66 | 62.14 | -0.05% | 3,531 |
| Dec 30, 2025 | 62.75 | 62.76 | 62.62 | 62.69 | 62.17 | -0.05% | 967 |
| Dec 29, 2025 | 63.28 | 63.28 | 62.60 | 62.72 | 62.20 | 0.35% | 2,101 |
| Dec 24, 2025 | 62.68 | 62.72 | 62.50 | 62.50 | 61.98 | -0.37% | 903 |
| Dec 23, 2025 | 62.80 | 62.89 | 62.68 | 62.73 | 62.21 | -0.60% | 6,456 |
| Dec 22, 2025 | 63.16 | 63.17 | 62.90 | 63.11 | 62.58 | 1.28% | 1,782 |
| Dec 19, 2025 | 62.25 | 62.31 | 62.03 | 62.31 | 61.79 | 1.19% | 1,102 |
| Dec 18, 2025 | 62.31 | 62.31 | 61.56 | 61.58 | 61.07 | -1.16% | 4,497 |
| Dec 17, 2025 | 62.01 | 62.37 | 62.01 | 62.30 | 61.78 | 0.78% | 3,049 |
| Dec 16, 2025 | 63.06 | 63.06 | 61.78 | 61.82 | 61.31 | -0.98% | 4,564 |
| Dec 15, 2025 | 62.51 | 62.78 | 61.97 | 62.43 | 61.91 | -0.72% | 5,428 |
| Dec 12, 2025 | 62.81 | 62.88 | 62.37 | 62.88 | 62.36 | 0.51% | 3,710 |
| Dec 11, 2025 | 62.89 | 62.89 | 62.34 | 62.56 | 62.04 | -0.71% | 5,618 |
| Dec 10, 2025 | 63.68 | 63.68 | 62.67 | 63.01 | 62.49 | 0.02% | 2,508 |
| Dec 9, 2025 | 63.25 | 63.26 | 63.00 | 63.00 | 62.48 | 0.37% | 1,703 |
| Dec 8, 2025 | 63.14 | 63.14 | 62.72 | 62.77 | 62.25 | -0.52% | 1,398 |
| Dec 5, 2025 | 63.79 | 63.79 | 62.75 | 63.10 | 62.57 | 0.67% | 2,211 |
| Dec 4, 2025 | 63.13 | 63.16 | 62.68 | 62.68 | 62.16 | -0.60% | 1,100 |
| Dec 3, 2025 | 63.08 | 63.41 | 63.05 | 63.06 | 62.54 | -0.28% | 3,980 |
| Dec 2, 2025 | 63.42 | 63.75 | 63.24 | 63.24 | 62.21 | -0.06% | 2,023 |
| Dec 1, 2025 | 63.58 | 63.76 | 63.28 | 63.28 | 62.25 | -0.66% | 4,124 |
| Nov 28, 2025 | 63.61 | 63.70 | 63.37 | 63.70 | 62.67 | 0.09% | 1,764 |
| Nov 27, 2025 | 63.52 | 63.69 | 63.52 | 63.64 | 62.61 | 0.49% | 3,761 |
| Nov 26, 2025 | 63.44 | 63.90 | 63.14 | 63.33 | 62.30 | 0.32% | 8,598 |
| Nov 25, 2025 | 63.37 | 63.44 | 63.05 | 63.13 | 62.10 | 1.43% | 2,684 |
| Nov 24, 2025 | 61.70 | 62.28 | 61.70 | 62.24 | 61.23 | 1.02% | 4,544 |
| Nov 21, 2025 | 63.30 | 63.30 | 61.24 | 61.61 | 60.61 | -2.79% | 3,260 |
| Nov 20, 2025 | 63.30 | 63.55 | 63.24 | 63.38 | 62.35 | 1.78% | 3,934 |
| Nov 19, 2025 | 62.51 | 62.51 | 61.83 | 62.27 | 61.26 | -0.48% | 2,909 |
| Nov 18, 2025 | 63.25 | 63.25 | 62.51 | 62.57 | 61.55 | -1.26% | 3,581 |
| Nov 17, 2025 | 62.92 | 63.37 | 62.80 | 63.37 | 62.34 | 0.91% | 1,856 |
| Nov 14, 2025 | 63.90 | 63.90 | 62.67 | 62.80 | 61.78 | -1.51% | 1,698 |
| Nov 13, 2025 | 63.84 | 63.84 | 63.52 | 63.76 | 62.72 | -0.13% | 1,796 |