JPMorgan Us100 Equity Premium Income Active ETF (Managed Fund) (ASX:JPEQ)
Australia · Delayed Price · Currency is AUD 62.80
-0.96 (-1.51%)
At close: Nov 14, 2025
ASX:JPEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 63.90 | 63.90 | 62.67 | 62.80 | 62.80 | -1.51% | 1,698 |
| Nov 13, 2025 | 63.84 | 63.84 | 63.52 | 63.76 | 63.76 | -0.13% | 1,796 |
| Nov 12, 2025 | 63.90 | 63.90 | 63.60 | 63.84 | 63.84 | -0.08% | 1,663 |
| Nov 11, 2025 | 64.90 | 64.90 | 63.70 | 63.89 | 63.89 | 0.82% | 3,398 |
| Nov 10, 2025 | 63.50 | 63.50 | 63.11 | 63.37 | 63.37 | -0.13% | 2,195 |
| Nov 7, 2025 | 63.24 | 63.49 | 63.24 | 63.45 | 63.45 | -0.27% | 1,889 |
| Nov 6, 2025 | 63.85 | 63.85 | 63.46 | 63.62 | 63.62 | 0.25% | 3,052 |
| Nov 5, 2025 | 64.18 | 64.18 | 63.46 | 63.46 | 63.46 | -0.78% | 2,198 |
| Nov 4, 2025 | 64.21 | 64.21 | 63.96 | 63.96 | 63.53 | -0.06% | 2,106 |
| Nov 3, 2025 | 64.35 | 64.69 | 64.00 | 64.00 | 63.57 | -0.51% | 6,979 |
| Oct 31, 2025 | 64.61 | 64.61 | 64.11 | 64.33 | 63.89 | 0.59% | 822 |
| Oct 30, 2025 | 68.38 | 68.38 | 63.85 | 63.95 | 63.52 | 0.06% | 2,528 |
| Oct 29, 2025 | 64.11 | 64.11 | 63.78 | 63.91 | 63.48 | -0.22% | 2,825 |
| Oct 28, 2025 | 64.00 | 64.14 | 63.85 | 64.05 | 63.61 | 0.08% | 6,695 |
| Oct 27, 2025 | 64.01 | 64.19 | 63.83 | 64.00 | 63.57 | 0.57% | 5,453 |
| Oct 24, 2025 | 63.64 | 63.80 | 63.31 | 63.64 | 63.21 | 0.35% | 2,869 |
| Oct 23, 2025 | 63.50 | 63.54 | 63.15 | 63.42 | 62.99 | -0.36% | 2,744 |
| Oct 22, 2025 | 63.50 | 63.67 | 63.50 | 63.65 | 63.22 | 0.33% | 2,278 |
| Oct 21, 2025 | 63.20 | 63.49 | 62.96 | 63.44 | 63.01 | 0.97% | 6,139 |
| Oct 20, 2025 | 62.99 | 63.04 | 62.62 | 62.83 | 62.40 | 0.02% | 9,369 |
| Oct 17, 2025 | 62.50 | 62.89 | 62.35 | 62.82 | 62.39 | 0.27% | 3,720 |
| Oct 16, 2025 | 62.47 | 62.95 | 62.47 | 62.65 | 62.22 | 0.59% | 2,233 |
| Oct 15, 2025 | 62.57 | 62.64 | 62.28 | 62.28 | 61.86 | -0.46% | 2,703 |
| Oct 14, 2025 | 62.15 | 62.60 | 62.04 | 62.57 | 62.14 | 0.87% | 1,335 |
| Oct 13, 2025 | 62.39 | 62.39 | 61.99 | 62.03 | 61.61 | -0.58% | 5,845 |
| Oct 10, 2025 | 62.30 | 62.44 | 62.25 | 62.39 | 61.97 | 0.31% | 966 |
| Oct 9, 2025 | 62.00 | 62.40 | 61.85 | 62.20 | 61.78 | 0.42% | 1,640 |
| Oct 8, 2025 | 62.04 | 62.15 | 61.64 | 61.94 | 61.52 | 0.62% | 4,290 |
| Oct 7, 2025 | 61.88 | 61.88 | 61.48 | 61.56 | 61.14 | -0.48% | 4,804 |
| Oct 6, 2025 | 61.94 | 61.94 | 61.58 | 61.86 | 61.44 | -0.13% | 827 |
| Oct 3, 2025 | 61.78 | 62.00 | 61.75 | 61.94 | 61.52 | 0.26% | 1,619 |
| Oct 2, 2025 | 61.75 | 62.17 | 61.75 | 61.78 | 60.96 | 0.26% | 3,009 |
| Oct 1, 2025 | 61.80 | 61.82 | 61.52 | 61.62 | 60.80 | -0.29% | 3,941 |
| Sep 30, 2025 | 62.50 | 62.50 | 61.57 | 61.80 | 60.98 | -0.35% | 5,129 |
| Sep 29, 2025 | 62.00 | 62.24 | 61.99 | 62.02 | 61.20 | 0.05% | 4,785 |
| Sep 26, 2025 | 62.00 | 62.00 | 61.72 | 61.99 | 61.17 | 0.60% | 3,167 |
| Sep 25, 2025 | 61.50 | 61.62 | 61.47 | 61.62 | 60.80 | 0.20% | 1,490 |
| Sep 24, 2025 | 61.53 | 61.86 | 61.25 | 61.50 | 60.68 | -0.79% | 3,619 |
| Sep 23, 2025 | 61.65 | 61.99 | 61.65 | 61.99 | 61.17 | 0.55% | 3,122 |
| Sep 22, 2025 | 61.99 | 61.99 | 61.49 | 61.65 | 60.83 | 0.54% | 1,272 |
| Sep 19, 2025 | 61.00 | 61.47 | 61.00 | 61.32 | 60.51 | 0.38% | 3,516 |
| Sep 18, 2025 | 61.02 | 61.15 | 60.89 | 61.09 | 60.28 | 0.66% | 1,770 |
| Sep 17, 2025 | 60.69 | 60.71 | 60.51 | 60.69 | 59.88 | 0.20% | 2,912 |
| Sep 16, 2025 | 60.41 | 60.80 | 60.41 | 60.57 | 59.77 | 0.31% | 10,664 |
| Sep 15, 2025 | 60.40 | 60.55 | 60.18 | 60.38 | 59.58 | -0.03% | 1,957 |
| Sep 12, 2025 | 60.30 | 60.40 | 60.15 | 60.40 | 59.60 | - | 3,119 |
| Sep 11, 2025 | 60.56 | 60.67 | 60.35 | 60.40 | 59.60 | -0.25% | 2,532 |
| Sep 10, 2025 | 60.80 | 60.86 | 60.55 | 60.55 | 59.75 | 0.13% | 1,837 |
| Sep 9, 2025 | 60.50 | 60.58 | 60.31 | 60.47 | 59.67 | -0.15% | 3,134 |
| Sep 8, 2025 | 60.46 | 60.66 | 60.46 | 60.56 | 59.76 | -0.62% | 3,108 |