JPMorgan Equity Premium Income Active ETF (ASX:JEPI)
Australia
· Delayed Price · Currency is AUD 52.30
-0.17 (-0.32%)
Last updated: Dec 8, 2025, 11:46 AM AEST
ASX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.63 | 52.63 | 52.29 | 52.47 | 52.47 | 0.08% | 9,307 |
| Dec 4, 2025 | 52.87 | 52.87 | 52.43 | 52.43 | 52.43 | -0.44% | 3,081 |
| Dec 3, 2025 | 53.12 | 53.12 | 52.45 | 52.66 | 52.66 | -0.85% | 3,458 |
| Dec 2, 2025 | 53.30 | 53.30 | 52.87 | 53.11 | 52.82 | -0.26% | 6,257 |
| Dec 1, 2025 | 53.42 | 53.43 | 53.20 | 53.25 | 52.96 | - | 5,357 |
| Nov 28, 2025 | 53.44 | 53.44 | 53.25 | 53.25 | 52.96 | -0.17% | 3,572 |
| Nov 27, 2025 | 53.69 | 53.69 | 53.25 | 53.34 | 53.05 | -0.26% | 3,070 |
| Nov 26, 2025 | 53.94 | 53.94 | 53.15 | 53.48 | 53.19 | 0.77% | 6,287 |
| Nov 25, 2025 | 53.50 | 53.50 | 53.05 | 53.07 | 52.78 | - | 4,428 |
| Nov 24, 2025 | 53.33 | 53.33 | 52.96 | 53.07 | 52.78 | 0.55% | 2,916 |
| Nov 21, 2025 | 52.71 | 52.78 | 52.40 | 52.78 | 52.49 | 0.15% | 2,854 |
| Nov 20, 2025 | 53.10 | 53.10 | 52.47 | 52.70 | 52.42 | 0.25% | 9,145 |
| Nov 19, 2025 | 52.55 | 52.57 | 52.19 | 52.57 | 52.29 | 0.04% | 8,469 |
| Nov 18, 2025 | 52.45 | 52.70 | 52.40 | 52.55 | 52.27 | -0.27% | 3,122 |
| Nov 17, 2025 | 52.67 | 52.70 | 52.45 | 52.69 | 52.41 | 0.34% | 8,185 |
| Nov 14, 2025 | 52.94 | 52.94 | 52.50 | 52.51 | 52.23 | -0.79% | 3,711 |
| Nov 13, 2025 | 53.02 | 53.04 | 52.69 | 52.93 | 52.64 | - | 7,491 |
| Nov 12, 2025 | 52.71 | 52.93 | 52.54 | 52.93 | 52.64 | 0.82% | 12,821 |
| Nov 11, 2025 | 52.21 | 52.50 | 52.11 | 52.50 | 52.22 | 0.59% | 6,133 |
| Nov 10, 2025 | 52.41 | 52.43 | 52.12 | 52.19 | 51.91 | -0.42% | 1,834 |
| Nov 7, 2025 | 52.11 | 52.42 | 52.11 | 52.41 | 52.13 | 0.31% | 10,587 |
| Nov 6, 2025 | 52.18 | 52.39 | 52.00 | 52.25 | 51.97 | 0.13% | 4,145 |
| Nov 5, 2025 | 52.21 | 52.34 | 52.12 | 52.18 | 51.90 | 0.12% | 14,317 |
| Nov 4, 2025 | 52.38 | 52.38 | 52.05 | 52.12 | 51.57 | -0.50% | 3,062 |
| Nov 3, 2025 | 53.50 | 53.50 | 52.10 | 52.38 | 51.83 | 0.25% | 6,045 |
| Oct 31, 2025 | 53.14 | 54.00 | 52.22 | 52.25 | 51.70 | -0.10% | 4,582 |
| Oct 30, 2025 | 53.14 | 53.14 | 51.99 | 52.30 | 51.75 | -0.34% | 6,415 |
| Oct 29, 2025 | 53.14 | 53.14 | 52.37 | 52.48 | 51.93 | -0.89% | 6,512 |
| Oct 28, 2025 | 53.38 | 53.38 | 52.95 | 52.95 | 52.39 | -0.81% | 8,131 |
| Oct 27, 2025 | 53.51 | 54.00 | 53.25 | 53.38 | 52.82 | -0.26% | 7,025 |
| Oct 24, 2025 | 53.54 | 53.54 | 53.16 | 53.52 | 52.96 | -0.04% | 4,655 |
| Oct 23, 2025 | 54.00 | 54.00 | 53.31 | 53.54 | 52.98 | 0.07% | 2,268 |
| Oct 22, 2025 | 52.75 | 53.53 | 52.75 | 53.50 | 52.94 | 1.17% | 4,948 |
| Oct 21, 2025 | 53.00 | 53.08 | 52.80 | 52.88 | 52.32 | -0.06% | 5,350 |
| Oct 20, 2025 | 52.84 | 52.94 | 52.67 | 52.91 | 52.35 | 0.36% | 2,787 |
| Oct 17, 2025 | 52.85 | 53.00 | 52.56 | 52.72 | 52.16 | -0.25% | 2,617 |
| Oct 16, 2025 | 52.90 | 53.02 | 52.78 | 52.85 | 52.29 | 0.25% | 7,169 |
| Oct 15, 2025 | 52.51 | 53.06 | 52.51 | 52.72 | 52.16 | 0.48% | 6,554 |
| Oct 14, 2025 | 52.51 | 52.62 | 52.15 | 52.47 | 51.92 | 0.13% | 3,214 |
| Oct 13, 2025 | 52.30 | 52.51 | 52.14 | 52.40 | 51.85 | 0.44% | 12,579 |
| Oct 10, 2025 | 52.12 | 52.29 | 52.11 | 52.17 | 51.62 | 0.33% | 1,491 |
| Oct 9, 2025 | 52.30 | 52.30 | 51.99 | 52.00 | 51.45 | -0.57% | 3,320 |
| Oct 8, 2025 | 52.30 | 52.34 | 52.14 | 52.30 | 51.75 | 0.81% | 5,474 |
| Oct 7, 2025 | 52.08 | 52.11 | 51.85 | 51.88 | 51.33 | -0.38% | 6,963 |
| Oct 6, 2025 | 51.95 | 52.35 | 51.85 | 52.08 | 51.53 | 0.25% | 2,155 |
| Oct 3, 2025 | 52.31 | 52.31 | 51.92 | 51.95 | 51.40 | -0.57% | 5,135 |
| Oct 2, 2025 | 52.31 | 52.40 | 52.25 | 52.25 | 51.43 | 0.48% | 20,495 |
| Oct 1, 2025 | 52.13 | 52.35 | 52.00 | 52.00 | 51.18 | -0.21% | 3,820 |
| Sep 30, 2025 | 52.44 | 52.45 | 51.95 | 52.11 | 51.29 | -0.59% | 5,526 |
| Sep 29, 2025 | 53.10 | 53.10 | 52.33 | 52.42 | 51.59 | 0.48% | 2,822 |
| Sep 26, 2025 | 52.02 | 52.49 | 52.02 | 52.17 | 51.35 | 0.31% | 8,838 |
| Sep 25, 2025 | 53.00 | 53.15 | 52.00 | 52.01 | 51.19 | 0.62% | 5,193 |
| Sep 24, 2025 | 52.00 | 52.20 | 51.69 | 51.69 | 50.87 | -0.88% | 7,053 |
| Sep 23, 2025 | 52.17 | 52.23 | 52.00 | 52.15 | 51.33 | -0.02% | 2,482 |
| Sep 22, 2025 | 52.30 | 52.32 | 51.93 | 52.16 | 51.34 | 0.27% | 9,206 |
| Sep 19, 2025 | 52.40 | 52.40 | 51.89 | 52.02 | 51.20 | -0.02% | 7,164 |
| Sep 18, 2025 | 51.30 | 52.10 | 51.30 | 52.03 | 51.21 | 1.23% | 13,542 |
| Sep 17, 2025 | 51.63 | 51.63 | 51.30 | 51.40 | 50.59 | -0.45% | 4,313 |
| Sep 16, 2025 | 51.68 | 51.68 | 51.40 | 51.63 | 50.81 | -0.02% | 7,974 |
| Sep 15, 2025 | 52.00 | 52.01 | 51.59 | 51.64 | 50.82 | -0.63% | 5,494 |
| Sep 12, 2025 | 52.16 | 52.16 | 51.77 | 51.97 | 51.15 | -0.06% | 14,284 |
| Sep 11, 2025 | 52.17 | 52.17 | 52.00 | 52.00 | 51.18 | -0.13% | 2,192 |
| Sep 10, 2025 | 52.04 | 52.22 | 51.98 | 52.07 | 51.25 | 0.58% | 7,231 |
| Sep 9, 2025 | 52.42 | 52.42 | 51.77 | 51.77 | 50.95 | -0.96% | 9,450 |
| Sep 8, 2025 | 54.00 | 57.78 | 52.25 | 52.27 | 51.44 | -0.63% | 3,252 |
| Sep 5, 2025 | 52.60 | 52.68 | 52.47 | 52.60 | 51.77 | 0.31% | 13,987 |
| Sep 4, 2025 | 52.66 | 52.66 | 52.05 | 52.44 | 51.61 | -0.11% | 8,960 |
| Sep 3, 2025 | 52.86 | 52.86 | 52.50 | 52.50 | 51.39 | -0.59% | 8,848 |
| Sep 2, 2025 | 52.82 | 52.98 | 52.61 | 52.81 | 51.69 | 0.02% | 11,822 |
| Sep 1, 2025 | 52.93 | 53.09 | 52.60 | 52.80 | 51.68 | -0.21% | 3,892 |
| Aug 29, 2025 | 53.24 | 53.25 | 52.83 | 52.91 | 51.79 | -0.60% | 8,998 |
| Aug 28, 2025 | 53.28 | 53.28 | 52.90 | 53.23 | 52.10 | -0.02% | 10,023 |
| Aug 27, 2025 | 53.20 | 53.26 | 52.88 | 53.24 | 52.11 | 0.09% | 5,651 |
| Aug 26, 2025 | 53.54 | 53.71 | 52.89 | 53.19 | 52.06 | -0.49% | 12,163 |
| Aug 25, 2025 | 54.00 | 54.00 | 53.41 | 53.45 | 52.32 | -0.30% | 3,586 |
| Aug 22, 2025 | 53.68 | 54.00 | 53.40 | 53.61 | 52.48 | -0.13% | 10,475 |
| Aug 21, 2025 | 53.65 | 53.76 | 53.53 | 53.68 | 52.54 | 0.58% | 4,355 |
| Aug 20, 2025 | 52.99 | 53.47 | 52.99 | 53.37 | 52.24 | 0.85% | 3,113 |
| Aug 19, 2025 | 52.79 | 52.99 | 52.66 | 52.92 | 51.80 | 0.49% | 5,503 |
| Aug 18, 2025 | 52.50 | 52.70 | 52.50 | 52.66 | 51.55 | -0.25% | 3,885 |
| Aug 15, 2025 | 52.50 | 52.79 | 52.50 | 52.79 | 51.67 | 0.80% | 5,393 |
| Aug 14, 2025 | 52.28 | 52.37 | 52.24 | 52.37 | 51.26 | 0.38% | 6,521 |
| Aug 13, 2025 | 52.59 | 52.59 | 52.03 | 52.17 | 51.07 | -0.06% | 8,705 |
| Aug 12, 2025 | 51.97 | 52.20 | 51.96 | 52.20 | 51.10 | 0.52% | 4,190 |
| Aug 11, 2025 | 51.90 | 52.59 | 51.90 | 51.93 | 50.83 | 0.06% | 4,953 |
| Aug 8, 2025 | 51.97 | 51.97 | 51.75 | 51.90 | 50.80 | -0.12% | 2,932 |
| Aug 7, 2025 | 52.12 | 52.25 | 51.90 | 51.96 | 50.86 | -0.31% | 4,035 |
| Aug 6, 2025 | 52.59 | 52.59 | 52.12 | 52.12 | 51.02 | -0.89% | 4,381 |
| Aug 5, 2025 | 52.83 | 52.83 | 52.33 | 52.59 | 51.48 | 0.61% | 1,590 |
| Aug 4, 2025 | 53.09 | 54.03 | 52.27 | 52.27 | 50.89 | -1.41% | 7,550 |
| Aug 1, 2025 | 53.10 | 53.13 | 52.94 | 53.02 | 51.62 | 0.17% | 1,904 |
| Jul 31, 2025 | 53.50 | 53.50 | 52.93 | 52.93 | 51.53 | -0.09% | 19,153 |
| Jul 30, 2025 | 53.01 | 53.12 | 52.93 | 52.98 | 51.58 | 0.04% | 6,174 |
| Jul 29, 2025 | 53.01 | 53.12 | 52.85 | 52.96 | 51.56 | 0.13% | 4,379 |
| Jul 28, 2025 | 52.82 | 52.96 | 52.55 | 52.89 | 51.49 | 0.44% | 7,995 |
| Jul 25, 2025 | 52.52 | 52.66 | 52.37 | 52.66 | 51.27 | 0.73% | 7,594 |
| Jul 24, 2025 | 52.34 | 52.48 | 52.07 | 52.28 | 50.90 | -0.19% | 9,745 |
| Jul 23, 2025 | 53.02 | 53.18 | 52.38 | 52.38 | 51.00 | -0.87% | 14,628 |
| Jul 22, 2025 | 53.53 | 53.53 | 52.52 | 52.84 | 51.44 | - | 14,830 |
| Jul 21, 2025 | 55.60 | 55.60 | 52.67 | 52.84 | 51.44 | -0.30% | 13,762 |