JPMorgan Us100 Equity Premium Income Active ETF (Managed Fund) (ASX:JPEQ)
Australia · Delayed Price · Currency is AUD 57.59
-0.79 (-1.35%)
At close: Feb 27, 2026
ASX:JPEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 59.04 | 59.04 | 57.59 | 57.59 | 57.59 | -1.35% | 6,282 |
| Feb 26, 2026 | 58.56 | 58.58 | 58.18 | 58.38 | 58.38 | 0.43% | 1,062 |
| Feb 25, 2026 | 58.21 | 58.40 | 57.89 | 58.13 | 58.13 | -0.02% | 311 |
| Feb 24, 2026 | 57.88 | 58.14 | 57.88 | 58.14 | 58.14 | 0.45% | 4,522 |
| Feb 23, 2026 | 58.31 | 58.31 | 57.60 | 57.88 | 57.88 | -0.62% | 4,519 |
| Feb 20, 2026 | 59.04 | 59.04 | 57.89 | 58.24 | 58.24 | -0.15% | 3,991 |
| Feb 19, 2026 | 58.39 | 58.40 | 58.09 | 58.33 | 58.33 | 0.95% | 2,080 |
| Feb 18, 2026 | 57.56 | 57.79 | 57.33 | 57.78 | 57.78 | 0.84% | 2,198 |
| Feb 17, 2026 | 58.00 | 58.00 | 57.18 | 57.30 | 57.30 | -0.74% | 9,727 |
| Feb 16, 2026 | 58.00 | 58.00 | 57.50 | 57.73 | 57.73 | 0.03% | 2,045 |
| Feb 13, 2026 | 58.50 | 58.50 | 57.54 | 57.71 | 57.71 | -1.35% | 2,485 |
| Feb 12, 2026 | 58.36 | 59.38 | 58.01 | 58.50 | 58.50 | 0.17% | 1,907 |
| Feb 11, 2026 | 58.70 | 58.71 | 58.20 | 58.40 | 58.40 | -0.26% | 2,122 |
| Feb 10, 2026 | 58.73 | 58.73 | 58.32 | 58.55 | 58.55 | -0.59% | 1,553 |
| Feb 9, 2026 | 58.17 | 59.00 | 58.17 | 58.90 | 58.90 | 1.62% | 7,893 |
| Feb 6, 2026 | 58.90 | 58.90 | 57.22 | 57.96 | 57.96 | -1.71% | 3,034 |
| Feb 5, 2026 | 59.41 | 59.41 | 58.39 | 58.97 | 58.97 | -0.77% | 5,125 |
| Feb 4, 2026 | 60.51 | 60.51 | 59.07 | 59.43 | 59.43 | -1.78% | 4,089 |
| Feb 3, 2026 | 61.36 | 61.50 | 60.50 | 60.51 | 60.11 | 0.33% | 5,226 |
| Feb 2, 2026 | 61.51 | 61.51 | 60.02 | 60.31 | 59.91 | -0.56% | 1,736 |
| Jan 30, 2026 | 60.00 | 60.65 | 60.00 | 60.65 | 60.25 | 0.56% | 3,519 |
| Jan 29, 2026 | 61.10 | 61.10 | 60.14 | 60.31 | 59.91 | -1.28% | 5,613 |
| Jan 28, 2026 | 61.51 | 61.51 | 60.88 | 61.09 | 60.69 | -0.63% | 179,171 |
| Jan 27, 2026 | 62.00 | 62.00 | 61.00 | 61.48 | 61.07 | 0.08% | 2,092 |
| Jan 23, 2026 | 61.48 | 61.48 | 61.20 | 61.43 | 61.02 | -0.08% | 1,117 |
| Jan 22, 2026 | 61.86 | 61.89 | 61.33 | 61.48 | 61.07 | 0.20% | 2,141 |
| Jan 21, 2026 | 61.55 | 61.55 | 61.01 | 61.36 | 60.95 | -0.31% | 2,812 |
| Jan 20, 2026 | 62.11 | 62.11 | 61.55 | 61.55 | 61.14 | -0.90% | 1,670 |
| Jan 19, 2026 | 63.00 | 63.00 | 62.10 | 62.11 | 61.70 | -0.56% | 1,406 |
| Jan 16, 2026 | 62.61 | 62.62 | 62.21 | 62.46 | 62.05 | -0.05% | 3,609 |
| Jan 15, 2026 | 62.81 | 62.81 | 62.35 | 62.49 | 62.08 | -0.49% | 922 |
| Jan 14, 2026 | 62.46 | 62.99 | 62.46 | 62.80 | 62.38 | 0.54% | 5,070 |
| Jan 13, 2026 | 62.59 | 62.60 | 62.38 | 62.46 | 62.05 | 0.26% | 1,933 |
| Jan 12, 2026 | 62.29 | 62.91 | 62.27 | 62.30 | 61.89 | 0.02% | 1,807 |
| Jan 9, 2026 | 62.38 | 62.39 | 62.20 | 62.29 | 61.88 | -0.14% | 1,065 |
| Jan 8, 2026 | 65.40 | 65.40 | 62.09 | 62.38 | 61.97 | 0.78% | 2,788 |
| Jan 7, 2026 | 61.90 | 62.25 | 61.85 | 61.90 | 61.49 | 0.44% | 421 |
| Jan 6, 2026 | 61.92 | 61.94 | 61.61 | 61.63 | 61.22 | -0.95% | 3,638 |
| Jan 5, 2026 | 62.10 | 62.22 | 61.80 | 62.22 | 61.81 | 0.19% | 5,724 |
| Jan 2, 2026 | 62.70 | 62.70 | 61.84 | 62.10 | 61.18 | -0.89% | 6,730 |
| Dec 31, 2025 | 62.70 | 62.70 | 62.36 | 62.66 | 61.73 | -0.05% | 3,531 |
| Dec 30, 2025 | 62.75 | 62.76 | 62.62 | 62.69 | 61.76 | -0.05% | 967 |
| Dec 29, 2025 | 63.28 | 63.28 | 62.60 | 62.72 | 61.79 | 0.35% | 2,101 |
| Dec 24, 2025 | 62.68 | 62.72 | 62.50 | 62.50 | 61.57 | -0.37% | 903 |
| Dec 23, 2025 | 62.80 | 62.89 | 62.68 | 62.73 | 61.80 | -0.60% | 6,456 |
| Dec 22, 2025 | 63.16 | 63.17 | 62.90 | 63.11 | 62.17 | 1.28% | 1,782 |
| Dec 19, 2025 | 62.25 | 62.31 | 62.03 | 62.31 | 61.38 | 1.19% | 1,102 |
| Dec 18, 2025 | 62.31 | 62.31 | 61.56 | 61.58 | 60.66 | -1.16% | 4,497 |
| Dec 17, 2025 | 62.01 | 62.37 | 62.01 | 62.30 | 61.37 | 0.78% | 3,049 |
| Dec 16, 2025 | 63.06 | 63.06 | 61.78 | 61.82 | 60.90 | -0.98% | 4,564 |