JPMorgan Us100 Equity Premium Active ETF (managed Fund) Hedged Fund (ASX:JPHQ)
Australia · Delayed Price · Currency is AUD 61.89
+0.67 (1.09%)
At close: Jan 27, 2026
ASX:JPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 61.69 | 61.89 | 61.69 | 61.89 | 61.89 | 1.09% | 47 |
| Jan 23, 2026 | 61.19 | 61.31 | 61.19 | 61.22 | 61.22 | 0.49% | 72 |
| Jan 22, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 1.21% | 236 |
| Jan 21, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -0.61% | 5 |
| Jan 20, 2026 | 60.57 | 60.66 | 60.56 | 60.56 | 60.56 | -0.15% | 5 |
| Jan 19, 2026 | 60.64 | 60.65 | 60.64 | 60.65 | 60.65 | -0.20% | 34 |
| Jan 15, 2026 | 61.20 | 61.20 | 60.77 | 60.77 | 60.77 | -0.74% | 593 |
| Jan 13, 2026 | 61.40 | 61.40 | 61.22 | 61.22 | 61.22 | 0.15% | 3 |
| Jan 12, 2026 | 61.15 | 61.15 | 61.13 | 61.13 | 61.13 | 0.46% | 21 |
| Jan 9, 2026 | 60.88 | 60.92 | 60.80 | 60.85 | 60.85 | -0.38% | 198 |
| Jan 8, 2026 | 61.15 | 61.17 | 60.94 | 61.08 | 61.08 | -0.80% | 624 |
| Jan 7, 2026 | 61.53 | 61.76 | 61.53 | 61.57 | 61.57 | 1.15% | 1,003 |
| Jan 6, 2026 | 60.88 | 60.88 | 60.70 | 60.87 | 60.87 | 0.41% | 1,811 |
| Jan 5, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - | 1 |
| Jan 2, 2026 | 61.30 | 61.30 | 60.40 | 60.62 | 60.13 | -1.08% | 1,168 |
| Dec 31, 2025 | 61.33 | 61.33 | 61.28 | 61.28 | 60.78 | 0.18% | 81 |
| Dec 30, 2025 | 61.35 | 61.35 | 61.17 | 61.17 | 60.67 | -0.29% | 239 |
| Dec 29, 2025 | 62.01 | 62.01 | 61.35 | 61.35 | 60.85 | 0.20% | 6 |
| Dec 24, 2025 | 61.22 | 61.23 | 61.22 | 61.23 | 60.73 | 0.57% | 6 |
| Dec 23, 2025 | 61.14 | 61.14 | 60.88 | 60.88 | 60.39 | -0.16% | 3 |
| Dec 22, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.48 | 1.53% | 2 |
| Dec 19, 2025 | 60.11 | 60.21 | 60.06 | 60.06 | 59.57 | 1.28% | 18 |
| Dec 18, 2025 | 59.54 | 59.63 | 59.30 | 59.30 | 58.82 | -1.22% | 93 |
| Dec 17, 2025 | 60.29 | 60.29 | 60.03 | 60.03 | 59.54 | 0.28% | 118 |
| Dec 16, 2025 | 60.18 | 60.18 | 59.86 | 59.86 | 59.37 | -1.01% | 101 |
| Dec 15, 2025 | 60.45 | 60.47 | 60.45 | 60.47 | 59.98 | -1.01% | 3 |
| Dec 12, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 60.59 | 0.81% | 2 |
| Dec 11, 2025 | 61.30 | 61.30 | 60.59 | 60.60 | 60.11 | -0.85% | 1,240 |
| Dec 10, 2025 | 61.07 | 61.12 | 60.92 | 61.12 | 60.62 | -0.11% | 1,206 |
| Dec 9, 2025 | 60.93 | 61.21 | 60.93 | 61.19 | 60.69 | 0.07% | 258 |
| Dec 8, 2025 | 61.22 | 61.22 | 61.03 | 61.15 | 60.65 | 0.38% | 136 |
| Dec 5, 2025 | 60.82 | 60.92 | 60.79 | 60.92 | 60.43 | 0.03% | 530 |
| Dec 4, 2025 | 60.88 | 60.90 | 60.88 | 60.90 | 60.41 | 0.21% | 660 |
| Dec 3, 2025 | 60.75 | 60.77 | 60.75 | 60.77 | 60.28 | 0.03% | 340 |
| Dec 2, 2025 | 60.79 | 60.79 | 60.75 | 60.75 | 59.78 | 0.08% | 1,181 |
| Dec 1, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 59.73 | -0.02% | 500 |
| Nov 28, 2025 | 60.66 | 60.71 | 60.48 | 60.71 | 59.74 | 0.46% | 38 |
| Nov 27, 2025 | 60.67 | 60.67 | 60.43 | 60.43 | 59.46 | 0.20% | 2 |
| Nov 26, 2025 | 60.14 | 60.31 | 60.14 | 60.31 | 59.34 | 1.07% | 1,001 |
| Nov 25, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 58.71 | 1.72% | 420 |
| Nov 24, 2025 | 58.48 | 58.66 | 58.48 | 58.66 | 57.72 | 1.38% | 36 |
| Nov 21, 2025 | 58.01 | 58.09 | 57.75 | 57.86 | 56.93 | -3.44% | 1,797 |
| Nov 20, 2025 | 59.96 | 60.03 | 59.92 | 59.92 | 58.96 | 1.90% | 16 |
| Nov 19, 2025 | 58.97 | 58.97 | 58.72 | 58.80 | 57.86 | -0.61% | 500 |
| Nov 18, 2025 | 59.50 | 59.50 | 59.16 | 59.16 | 58.21 | -1.78% | 69 |
| Nov 17, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 59.26 | 0.48% | 1 |
| Nov 14, 2025 | 59.83 | 60.05 | 59.83 | 59.94 | 58.98 | -1.62% | 2,043 |
| Nov 13, 2025 | 61.05 | 61.05 | 60.93 | 60.93 | 59.95 | -0.08% | 17 |
| Nov 12, 2025 | 60.90 | 61.00 | 60.90 | 60.98 | 60.00 | 0.51% | 28 |
| Nov 11, 2025 | 60.60 | 60.67 | 60.60 | 60.67 | 59.70 | 0.70% | 1,007 |