JPMorgan Us100 Equity Premium Income Active ETF (Managed Fund) (ASX:JPEQ)
Australia · Delayed Price · Currency is AUD 63.10
+0.42 (0.67%)
At close: Dec 5, 2025
ASX:JPEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.79 | 63.79 | 62.75 | 63.10 | 63.10 | 0.67% | 2,211 |
| Dec 4, 2025 | 63.13 | 63.16 | 62.68 | 62.68 | 62.68 | -0.60% | 1,100 |
| Dec 3, 2025 | 63.08 | 63.41 | 63.05 | 63.06 | 63.06 | -0.28% | 3,980 |
| Dec 2, 2025 | 63.42 | 63.75 | 63.24 | 63.24 | 62.74 | -0.06% | 2,023 |
| Dec 1, 2025 | 63.58 | 63.76 | 63.28 | 63.28 | 62.77 | -0.66% | 4,124 |
| Nov 28, 2025 | 63.61 | 63.70 | 63.37 | 63.70 | 63.19 | 0.09% | 1,764 |
| Nov 27, 2025 | 63.52 | 63.69 | 63.52 | 63.64 | 63.13 | 0.49% | 3,761 |
| Nov 26, 2025 | 63.44 | 63.90 | 63.14 | 63.33 | 62.82 | 0.32% | 8,598 |
| Nov 25, 2025 | 63.37 | 63.44 | 63.05 | 63.13 | 62.63 | 1.43% | 2,684 |
| Nov 24, 2025 | 61.70 | 62.28 | 61.70 | 62.24 | 61.74 | 1.02% | 4,544 |
| Nov 21, 2025 | 63.30 | 63.30 | 61.24 | 61.61 | 61.12 | -2.79% | 3,260 |
| Nov 20, 2025 | 63.30 | 63.55 | 63.24 | 63.38 | 62.87 | 1.78% | 3,934 |
| Nov 19, 2025 | 62.51 | 62.51 | 61.83 | 62.27 | 61.77 | -0.48% | 2,909 |
| Nov 18, 2025 | 63.25 | 63.25 | 62.51 | 62.57 | 62.07 | -1.26% | 3,581 |
| Nov 17, 2025 | 62.92 | 63.37 | 62.80 | 63.37 | 62.86 | 0.91% | 1,856 |
| Nov 14, 2025 | 63.90 | 63.90 | 62.67 | 62.80 | 62.30 | -1.51% | 1,698 |
| Nov 13, 2025 | 63.84 | 63.84 | 63.52 | 63.76 | 63.25 | -0.13% | 1,796 |
| Nov 12, 2025 | 63.90 | 63.90 | 63.60 | 63.84 | 63.33 | -0.08% | 1,663 |
| Nov 11, 2025 | 64.90 | 64.90 | 63.70 | 63.89 | 63.38 | 0.82% | 3,398 |
| Nov 10, 2025 | 63.50 | 63.50 | 63.11 | 63.37 | 62.86 | -0.13% | 2,195 |
| Nov 7, 2025 | 63.24 | 63.49 | 63.24 | 63.45 | 62.94 | -0.27% | 1,889 |
| Nov 6, 2025 | 63.85 | 63.85 | 63.46 | 63.62 | 63.11 | 0.25% | 3,052 |
| Nov 5, 2025 | 64.18 | 64.18 | 63.46 | 63.46 | 62.95 | -0.78% | 2,198 |
| Nov 4, 2025 | 64.21 | 64.21 | 63.96 | 63.96 | 63.02 | -0.06% | 2,106 |
| Nov 3, 2025 | 64.35 | 64.69 | 64.00 | 64.00 | 63.06 | -0.51% | 6,979 |
| Oct 31, 2025 | 64.61 | 64.61 | 64.11 | 64.33 | 63.38 | 0.59% | 822 |
| Oct 30, 2025 | 68.38 | 68.38 | 63.85 | 63.95 | 63.01 | 0.06% | 2,528 |
| Oct 29, 2025 | 64.11 | 64.11 | 63.78 | 63.91 | 62.97 | -0.22% | 2,825 |
| Oct 28, 2025 | 64.00 | 64.14 | 63.85 | 64.05 | 63.11 | 0.08% | 6,695 |
| Oct 27, 2025 | 64.01 | 64.19 | 63.83 | 64.00 | 63.06 | 0.57% | 5,453 |
| Oct 24, 2025 | 63.64 | 63.80 | 63.31 | 63.64 | 62.70 | 0.35% | 2,869 |
| Oct 23, 2025 | 63.50 | 63.54 | 63.15 | 63.42 | 62.49 | -0.36% | 2,744 |
| Oct 22, 2025 | 63.50 | 63.67 | 63.50 | 63.65 | 62.71 | 0.33% | 2,278 |
| Oct 21, 2025 | 63.20 | 63.49 | 62.96 | 63.44 | 62.51 | 0.97% | 6,139 |
| Oct 20, 2025 | 62.99 | 63.04 | 62.62 | 62.83 | 61.90 | 0.02% | 9,369 |
| Oct 17, 2025 | 62.50 | 62.89 | 62.35 | 62.82 | 61.89 | 0.27% | 3,720 |
| Oct 16, 2025 | 62.47 | 62.95 | 62.47 | 62.65 | 61.73 | 0.59% | 2,233 |
| Oct 15, 2025 | 62.57 | 62.64 | 62.28 | 62.28 | 61.36 | -0.46% | 2,703 |
| Oct 14, 2025 | 62.15 | 62.60 | 62.04 | 62.57 | 61.65 | 0.87% | 1,335 |
| Oct 13, 2025 | 62.39 | 62.39 | 61.99 | 62.03 | 61.12 | -0.58% | 5,845 |
| Oct 10, 2025 | 62.30 | 62.44 | 62.25 | 62.39 | 61.47 | 0.31% | 966 |
| Oct 9, 2025 | 62.00 | 62.40 | 61.85 | 62.20 | 61.28 | 0.42% | 1,640 |
| Oct 8, 2025 | 62.04 | 62.15 | 61.64 | 61.94 | 61.03 | 0.62% | 4,290 |
| Oct 7, 2025 | 61.88 | 61.88 | 61.48 | 61.56 | 60.65 | -0.48% | 4,804 |
| Oct 6, 2025 | 61.94 | 61.94 | 61.58 | 61.86 | 60.95 | -0.13% | 827 |
| Oct 3, 2025 | 61.78 | 62.00 | 61.75 | 61.94 | 61.03 | 0.26% | 1,619 |
| Oct 2, 2025 | 61.75 | 62.17 | 61.75 | 61.78 | 60.47 | 0.26% | 3,009 |
| Oct 1, 2025 | 61.80 | 61.82 | 61.52 | 61.62 | 60.32 | -0.29% | 3,941 |
| Sep 30, 2025 | 62.50 | 62.50 | 61.57 | 61.80 | 60.49 | -0.35% | 5,129 |
| Sep 29, 2025 | 62.00 | 62.24 | 61.99 | 62.02 | 60.71 | 0.05% | 4,785 |