JPMorgan Equity Premium Income Active ETF (ASX:JEPI)
Australia
· Delayed Price · Currency is AUD 49.30
-1.27 (-2.51%)
At close: Mar 9, 2026
ASX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.50 | 50.57 | 50.35 | 50.57 | 50.57 | 0.30% | 6,042 |
| Mar 5, 2026 | 51.09 | 51.09 | 50.30 | 50.42 | 50.42 | -0.45% | 7,640 |
| Mar 4, 2026 | 50.80 | 50.85 | 50.48 | 50.65 | 50.65 | -0.30% | 3,640 |
| Mar 3, 2026 | 50.72 | 50.84 | 50.55 | 50.80 | 50.55 | 0.16% | 4,776 |
| Mar 2, 2026 | 50.89 | 50.89 | 50.53 | 50.72 | 50.47 | 0.40% | 9,569 |
| Feb 27, 2026 | 50.30 | 50.60 | 50.29 | 50.52 | 50.27 | 0.36% | 5,166 |
| Feb 26, 2026 | 51.00 | 51.00 | 50.33 | 50.34 | 50.09 | -0.59% | 10,684 |
| Feb 25, 2026 | 50.76 | 50.92 | 50.64 | 50.64 | 50.39 | -0.22% | 2,682 |
| Feb 24, 2026 | 50.50 | 50.77 | 50.50 | 50.75 | 50.50 | 0.28% | 7,561 |
| Feb 23, 2026 | 51.21 | 51.21 | 50.41 | 50.61 | 50.36 | -0.92% | 7,255 |
| Feb 20, 2026 | 51.43 | 51.43 | 50.66 | 51.08 | 50.83 | 0.31% | 8,712 |
| Feb 19, 2026 | 50.80 | 50.98 | 50.75 | 50.92 | 50.67 | 0.75% | 4,397 |
| Feb 18, 2026 | 50.52 | 50.78 | 50.45 | 50.54 | 50.29 | 0.06% | 6,309 |
| Feb 17, 2026 | 50.72 | 50.86 | 50.51 | 50.51 | 50.26 | -0.41% | 11,857 |
| Feb 16, 2026 | 50.37 | 50.77 | 50.37 | 50.72 | 50.47 | 0.83% | 10,020 |
| Feb 13, 2026 | 50.48 | 50.48 | 50.25 | 50.30 | 50.05 | -0.55% | 1,123 |
| Feb 12, 2026 | 50.45 | 50.58 | 50.23 | 50.58 | 50.33 | 0.66% | 5,388 |
| Feb 11, 2026 | 50.71 | 50.73 | 50.25 | 50.25 | 50.00 | -0.30% | 6,992 |
| Feb 10, 2026 | 50.92 | 50.92 | 50.24 | 50.40 | 50.15 | -0.83% | 7,070 |
| Feb 9, 2026 | 50.61 | 51.46 | 50.61 | 50.82 | 50.57 | 0.45% | 5,246 |
| Feb 6, 2026 | 50.95 | 50.95 | 50.59 | 50.59 | 50.34 | -0.61% | 6,309 |
| Feb 5, 2026 | 50.54 | 50.90 | 50.52 | 50.90 | 50.65 | 1.21% | 8,723 |
| Feb 4, 2026 | 50.70 | 50.83 | 50.04 | 50.29 | 50.04 | -0.89% | 4,503 |
| Feb 3, 2026 | 51.05 | 52.80 | 50.43 | 50.74 | 50.24 | 0.18% | 7,457 |
| Feb 2, 2026 | 50.34 | 51.12 | 50.34 | 50.65 | 50.15 | 0.66% | 3,973 |
| Jan 30, 2026 | 49.96 | 50.56 | 49.80 | 50.32 | 49.82 | 1.00% | 5,636 |
| Jan 29, 2026 | 50.70 | 50.70 | 49.75 | 49.82 | 49.33 | -1.62% | 7,802 |
| Jan 28, 2026 | 51.20 | 51.21 | 50.52 | 50.64 | 50.14 | -1.09% | 10,962 |
| Jan 27, 2026 | 51.63 | 51.63 | 51.01 | 51.20 | 50.69 | -0.58% | 11,988 |
| Jan 23, 2026 | 51.84 | 51.84 | 51.36 | 51.50 | 50.99 | -0.54% | 2,820 |
| Jan 22, 2026 | 51.99 | 52.00 | 51.78 | 51.78 | 51.27 | -0.08% | 5,319 |
| Jan 21, 2026 | 52.20 | 52.20 | 51.79 | 51.82 | 51.31 | -0.35% | 4,663 |
| Jan 20, 2026 | 52.40 | 52.46 | 52.00 | 52.00 | 51.49 | -1.10% | 4,107 |
| Jan 19, 2026 | 53.30 | 53.30 | 52.42 | 52.58 | 52.06 | -0.28% | 2,953 |
| Jan 16, 2026 | 53.02 | 53.29 | 52.68 | 52.73 | 52.21 | -0.26% | 3,465 |
| Jan 15, 2026 | 52.36 | 52.87 | 52.30 | 52.87 | 52.35 | 0.97% | 5,357 |
| Jan 14, 2026 | 52.49 | 52.70 | 52.34 | 52.36 | 51.84 | -0.25% | 8,174 |
| Jan 13, 2026 | 52.48 | 52.49 | 52.30 | 52.49 | 51.97 | - | 18,189 |
| Jan 12, 2026 | 52.60 | 52.76 | 52.38 | 52.49 | 51.97 | 0.21% | 6,383 |
| Jan 9, 2026 | 51.91 | 52.41 | 51.91 | 52.38 | 51.86 | 0.91% | 1,484 |
| Jan 8, 2026 | 52.00 | 52.07 | 51.85 | 51.91 | 51.40 | 0.08% | 1,911 |
| Jan 7, 2026 | 51.70 | 52.14 | 51.70 | 51.87 | 51.36 | 0.29% | 4,210 |
| Jan 6, 2026 | 51.86 | 51.86 | 51.66 | 51.72 | 51.21 | -0.25% | 6,364 |
| Jan 5, 2026 | 52.21 | 52.42 | 51.75 | 51.85 | 51.34 | -0.25% | 6,981 |
| Jan 2, 2026 | 52.30 | 52.30 | 51.98 | 51.98 | 51.14 | -0.61% | 11,501 |
| Dec 31, 2025 | 52.46 | 52.46 | 52.30 | 52.30 | 51.46 | 0.10% | 1,854 |
| Dec 30, 2025 | 52.13 | 52.48 | 52.11 | 52.25 | 51.41 | 0.25% | 5,515 |
| Dec 29, 2025 | 53.30 | 53.30 | 52.09 | 52.12 | 51.28 | 0.23% | 3,402 |
| Dec 24, 2025 | 52.38 | 52.38 | 52.00 | 52.00 | 51.16 | -0.34% | 3,912 |
| Dec 23, 2025 | 52.40 | 52.57 | 52.18 | 52.18 | 51.34 | -0.40% | 6,452 |
| Dec 22, 2025 | 52.28 | 52.81 | 52.08 | 52.39 | 51.55 | -0.23% | 12,811 |
| Dec 19, 2025 | 52.48 | 52.52 | 52.36 | 52.51 | 51.66 | 0.04% | 4,184 |
| Dec 18, 2025 | 52.42 | 52.61 | 52.42 | 52.49 | 51.64 | 0.15% | 8,217 |
| Dec 17, 2025 | 52.71 | 52.71 | 52.23 | 52.41 | 51.57 | -0.17% | 12,931 |
| Dec 16, 2025 | 52.40 | 52.81 | 52.40 | 52.50 | 51.65 | -0.04% | 5,236 |
| Dec 15, 2025 | 52.62 | 52.83 | 52.38 | 52.52 | 51.67 | -0.15% | 11,142 |
| Dec 12, 2025 | 52.63 | 52.64 | 52.31 | 52.60 | 51.75 | 1.17% | 9,773 |
| Dec 11, 2025 | 52.03 | 52.19 | 51.91 | 51.99 | 51.15 | -0.06% | 6,639 |
| Dec 10, 2025 | 52.00 | 52.58 | 51.89 | 52.02 | 51.18 | -0.13% | 9,107 |
| Dec 9, 2025 | 52.65 | 52.65 | 52.00 | 52.09 | 51.25 | -0.55% | 15,794 |
| Dec 8, 2025 | 52.50 | 52.50 | 52.22 | 52.38 | 51.54 | -0.17% | 3,304 |
| Dec 5, 2025 | 52.63 | 52.63 | 52.29 | 52.47 | 51.63 | 0.08% | 9,307 |
| Dec 4, 2025 | 52.87 | 52.87 | 52.43 | 52.43 | 51.59 | -0.44% | 3,081 |
| Dec 3, 2025 | 53.12 | 53.12 | 52.45 | 52.66 | 51.81 | -0.85% | 3,458 |
| Dec 2, 2025 | 53.30 | 53.30 | 52.87 | 53.11 | 51.97 | -0.26% | 6,257 |
| Dec 1, 2025 | 53.42 | 53.43 | 53.20 | 53.25 | 52.11 | - | 5,357 |
| Nov 28, 2025 | 53.44 | 53.44 | 53.25 | 53.25 | 52.11 | -0.17% | 3,572 |
| Nov 27, 2025 | 53.69 | 53.69 | 53.25 | 53.34 | 52.20 | -0.26% | 3,070 |
| Nov 26, 2025 | 53.94 | 53.94 | 53.15 | 53.48 | 52.33 | 0.77% | 6,287 |
| Nov 25, 2025 | 53.50 | 53.50 | 53.05 | 53.07 | 51.93 | - | 4,428 |
| Nov 24, 2025 | 53.33 | 53.33 | 52.96 | 53.07 | 51.93 | 0.55% | 2,916 |
| Nov 21, 2025 | 52.71 | 52.78 | 52.40 | 52.78 | 51.65 | 0.15% | 2,854 |
| Nov 20, 2025 | 53.10 | 53.10 | 52.47 | 52.70 | 51.57 | 0.25% | 9,145 |
| Nov 19, 2025 | 52.55 | 52.57 | 52.19 | 52.57 | 51.44 | 0.04% | 8,469 |
| Nov 18, 2025 | 52.45 | 52.70 | 52.40 | 52.55 | 51.42 | -0.27% | 3,122 |
| Nov 17, 2025 | 52.67 | 52.70 | 52.45 | 52.69 | 51.56 | 0.34% | 8,185 |
| Nov 14, 2025 | 52.94 | 52.94 | 52.50 | 52.51 | 51.39 | -0.79% | 3,711 |
| Nov 13, 2025 | 53.02 | 53.04 | 52.69 | 52.93 | 51.80 | - | 7,491 |
| Nov 12, 2025 | 52.71 | 52.93 | 52.54 | 52.93 | 51.80 | 0.82% | 12,821 |
| Nov 11, 2025 | 52.21 | 52.50 | 52.11 | 52.50 | 51.38 | 0.59% | 6,133 |
| Nov 10, 2025 | 52.41 | 52.43 | 52.12 | 52.19 | 51.07 | -0.42% | 1,834 |
| Nov 7, 2025 | 52.11 | 52.42 | 52.11 | 52.41 | 51.29 | 0.31% | 10,587 |
| Nov 6, 2025 | 52.18 | 52.39 | 52.00 | 52.25 | 51.13 | 0.13% | 4,145 |
| Nov 5, 2025 | 52.21 | 52.34 | 52.12 | 52.18 | 51.06 | 0.12% | 14,317 |
| Nov 4, 2025 | 52.38 | 52.38 | 52.05 | 52.12 | 50.74 | -0.50% | 3,062 |
| Nov 3, 2025 | 53.50 | 53.50 | 52.10 | 52.38 | 50.99 | 0.25% | 6,045 |
| Oct 31, 2025 | 53.14 | 54.00 | 52.22 | 52.25 | 50.87 | -0.10% | 4,582 |
| Oct 30, 2025 | 53.14 | 53.14 | 51.99 | 52.30 | 50.92 | -0.34% | 6,415 |
| Oct 29, 2025 | 53.14 | 53.14 | 52.37 | 52.48 | 51.09 | -0.89% | 6,512 |
| Oct 28, 2025 | 53.38 | 53.38 | 52.95 | 52.95 | 51.55 | -0.81% | 8,131 |
| Oct 27, 2025 | 53.51 | 54.00 | 53.25 | 53.38 | 51.97 | -0.26% | 7,025 |
| Oct 24, 2025 | 53.54 | 53.54 | 53.16 | 53.52 | 52.10 | -0.04% | 4,655 |
| Oct 23, 2025 | 54.00 | 54.00 | 53.31 | 53.54 | 52.12 | 0.07% | 2,268 |
| Oct 22, 2025 | 52.75 | 53.53 | 52.75 | 53.50 | 52.08 | 1.17% | 4,948 |
| Oct 21, 2025 | 53.00 | 53.08 | 52.80 | 52.88 | 51.48 | -0.06% | 5,350 |
| Oct 20, 2025 | 52.84 | 52.94 | 52.67 | 52.91 | 51.51 | 0.36% | 2,787 |
| Oct 17, 2025 | 52.85 | 53.00 | 52.56 | 52.72 | 51.32 | -0.25% | 2,617 |
| Oct 16, 2025 | 52.90 | 53.02 | 52.78 | 52.85 | 51.45 | 0.25% | 7,169 |
| Oct 15, 2025 | 52.51 | 53.06 | 52.51 | 52.72 | 51.32 | 0.48% | 6,554 |
| Oct 14, 2025 | 52.51 | 52.62 | 52.15 | 52.47 | 51.08 | 0.13% | 3,214 |