JPMorgan Equity Premium Income Active ETF (ASX:JEPI)
Australia
· Delayed Price · Currency is AUD 48.33
+0.33 (0.69%)
Last updated: Apr 29, 2026, 1:31 PM AEST
ASX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.40 | 48.59 | 47.73 | 48.00 | 48.00 | -0.83% | 9,260 |
| Apr 27, 2026 | 48.70 | 48.89 | 48.20 | 48.40 | 48.40 | -0.58% | 1,828 |
| Apr 24, 2026 | 48.50 | 48.68 | 48.44 | 48.68 | 48.68 | 0.39% | 3,062 |
| Apr 23, 2026 | 48.64 | 48.64 | 48.34 | 48.49 | 48.49 | 0.04% | 3,298 |
| Apr 22, 2026 | 48.90 | 48.90 | 48.47 | 48.47 | 48.47 | -0.72% | 3,641 |
| Apr 21, 2026 | 48.74 | 48.82 | 48.55 | 48.82 | 48.82 | 0.16% | 4,881 |
| Apr 20, 2026 | 48.35 | 48.81 | 48.30 | 48.74 | 48.74 | 0.14% | 4,487 |
| Apr 17, 2026 | 48.56 | 49.75 | 48.45 | 48.67 | 48.67 | 0.31% | 7,686 |
| Apr 16, 2026 | 49.05 | 49.05 | 48.52 | 48.52 | 48.52 | -1.06% | 3,928 |
| Apr 15, 2026 | 50.05 | 50.05 | 49.04 | 49.04 | 49.04 | -0.81% | 4,319 |
| Apr 14, 2026 | 49.32 | 49.44 | 49.24 | 49.44 | 49.44 | 0.49% | 1,847 |
| Apr 13, 2026 | 49.50 | 49.50 | 49.14 | 49.20 | 49.20 | -0.61% | 6,795 |
| Apr 10, 2026 | 49.69 | 49.69 | 49.24 | 49.50 | 49.50 | 0.26% | 3,508 |
| Apr 9, 2026 | 48.82 | 49.71 | 48.82 | 49.37 | 49.37 | 0.57% | 6,671 |
| Apr 8, 2026 | 49.44 | 49.50 | 48.99 | 49.09 | 49.09 | -0.73% | 9,639 |
| Apr 7, 2026 | 49.90 | 50.73 | 49.31 | 49.45 | 49.45 | -0.02% | 17,347 |
| Apr 2, 2026 | 50.12 | 50.57 | 49.35 | 49.46 | 49.15 | -0.68% | 8,628 |
| Apr 1, 2026 | 50.57 | 50.57 | 49.63 | 49.80 | 49.49 | 0.57% | 7,106 |
| Mar 31, 2026 | 48.75 | 49.55 | 48.70 | 49.52 | 49.21 | 1.52% | 4,517 |
| Mar 30, 2026 | 49.36 | 49.36 | 48.72 | 48.78 | 48.48 | -0.79% | 18,582 |
| Mar 27, 2026 | 49.28 | 49.47 | 49.15 | 49.17 | 48.86 | 0.18% | 3,379 |
| Mar 26, 2026 | 49.44 | 49.44 | 49.08 | 49.08 | 48.77 | -0.32% | 9,524 |
| Mar 25, 2026 | 49.04 | 49.29 | 48.90 | 49.24 | 48.93 | 0.88% | 4,376 |
| Mar 24, 2026 | 48.99 | 49.03 | 48.58 | 48.81 | 48.51 | 0.95% | 77,334 |
| Mar 23, 2026 | 51.30 | 51.30 | 48.00 | 48.35 | 48.05 | -0.06% | 7,274 |
| Mar 20, 2026 | 48.87 | 48.87 | 48.35 | 48.38 | 48.08 | -0.74% | 4,765 |
| Mar 19, 2026 | 49.80 | 50.00 | 48.60 | 48.74 | 48.44 | -0.96% | 2,238 |
| Mar 18, 2026 | 49.09 | 49.44 | 49.02 | 49.21 | 48.90 | 0.24% | 10,070 |
| Mar 17, 2026 | 50.00 | 50.00 | 48.94 | 49.09 | 48.78 | -0.49% | 5,523 |
| Mar 16, 2026 | 49.02 | 49.54 | 49.02 | 49.33 | 49.02 | 0.82% | 6,827 |
| Mar 13, 2026 | 48.50 | 49.13 | 48.50 | 48.93 | 48.63 | 0.47% | 1,129 |
| Mar 12, 2026 | 49.20 | 49.20 | 48.23 | 48.70 | 48.40 | -1.02% | 2,916 |
| Mar 11, 2026 | 51.09 | 51.09 | 49.11 | 49.20 | 48.89 | -1.50% | 4,829 |
| Mar 10, 2026 | 51.10 | 51.10 | 49.70 | 49.95 | 49.64 | 1.32% | 2,864 |
| Mar 9, 2026 | 50.71 | 50.71 | 49.30 | 49.30 | 48.99 | -2.51% | 6,459 |
| Mar 6, 2026 | 50.50 | 50.57 | 50.35 | 50.57 | 50.26 | 0.30% | 6,042 |
| Mar 5, 2026 | 51.09 | 51.09 | 50.30 | 50.42 | 50.11 | -0.45% | 7,640 |
| Mar 4, 2026 | 50.80 | 50.85 | 50.48 | 50.65 | 50.34 | -0.30% | 3,640 |
| Mar 3, 2026 | 50.72 | 50.84 | 50.55 | 50.80 | 50.23 | 0.16% | 4,776 |
| Mar 2, 2026 | 50.89 | 50.89 | 50.53 | 50.72 | 50.15 | 0.40% | 9,569 |
| Feb 27, 2026 | 50.30 | 50.60 | 50.29 | 50.52 | 49.96 | 0.36% | 5,166 |
| Feb 26, 2026 | 51.00 | 51.00 | 50.33 | 50.34 | 49.78 | -0.59% | 10,684 |
| Feb 25, 2026 | 50.76 | 50.92 | 50.64 | 50.64 | 50.08 | -0.22% | 2,682 |
| Feb 24, 2026 | 50.50 | 50.77 | 50.50 | 50.75 | 50.18 | 0.28% | 7,561 |
| Feb 23, 2026 | 51.21 | 51.21 | 50.41 | 50.61 | 50.05 | -0.92% | 7,255 |
| Feb 20, 2026 | 51.43 | 51.43 | 50.66 | 51.08 | 50.51 | 0.31% | 8,712 |
| Feb 19, 2026 | 50.80 | 50.98 | 50.75 | 50.92 | 50.35 | 0.75% | 4,397 |
| Feb 18, 2026 | 50.52 | 50.78 | 50.45 | 50.54 | 49.98 | 0.06% | 6,309 |
| Feb 17, 2026 | 50.72 | 50.86 | 50.51 | 50.51 | 49.95 | -0.41% | 11,857 |
| Feb 16, 2026 | 50.37 | 50.77 | 50.37 | 50.72 | 50.15 | 0.83% | 10,020 |
| Feb 13, 2026 | 50.48 | 50.48 | 50.25 | 50.30 | 49.74 | -0.55% | 1,123 |
| Feb 12, 2026 | 50.45 | 50.58 | 50.23 | 50.58 | 50.02 | 0.66% | 5,388 |
| Feb 11, 2026 | 50.71 | 50.73 | 50.25 | 50.25 | 49.69 | -0.30% | 6,992 |
| Feb 10, 2026 | 50.92 | 50.92 | 50.24 | 50.40 | 49.84 | -0.83% | 7,070 |
| Feb 9, 2026 | 50.61 | 51.46 | 50.61 | 50.82 | 50.25 | 0.45% | 5,246 |
| Feb 6, 2026 | 50.95 | 50.95 | 50.59 | 50.59 | 50.03 | -0.61% | 6,309 |
| Feb 5, 2026 | 50.54 | 50.90 | 50.52 | 50.90 | 50.33 | 1.21% | 8,723 |
| Feb 4, 2026 | 50.70 | 50.83 | 50.04 | 50.29 | 49.73 | -0.89% | 4,503 |
| Feb 3, 2026 | 51.05 | 52.80 | 50.43 | 50.74 | 49.93 | 0.18% | 7,457 |
| Feb 2, 2026 | 50.34 | 51.12 | 50.34 | 50.65 | 49.84 | 0.66% | 3,973 |
| Jan 30, 2026 | 49.96 | 50.56 | 49.80 | 50.32 | 49.51 | 1.00% | 5,636 |
| Jan 29, 2026 | 50.70 | 50.70 | 49.75 | 49.82 | 49.02 | -1.62% | 7,802 |
| Jan 28, 2026 | 51.20 | 51.21 | 50.52 | 50.64 | 49.83 | -1.09% | 10,962 |
| Jan 27, 2026 | 51.63 | 51.63 | 51.01 | 51.20 | 50.38 | -0.58% | 11,988 |
| Jan 23, 2026 | 51.84 | 51.84 | 51.36 | 51.50 | 50.67 | -0.54% | 2,820 |
| Jan 22, 2026 | 51.99 | 52.00 | 51.78 | 51.78 | 50.95 | -0.08% | 5,319 |
| Jan 21, 2026 | 52.20 | 52.20 | 51.79 | 51.82 | 50.99 | -0.35% | 4,663 |
| Jan 20, 2026 | 52.40 | 52.46 | 52.00 | 52.00 | 51.16 | -1.10% | 4,107 |
| Jan 19, 2026 | 53.30 | 53.30 | 52.42 | 52.58 | 51.74 | -0.28% | 2,953 |
| Jan 16, 2026 | 53.02 | 53.29 | 52.68 | 52.73 | 51.88 | -0.26% | 3,465 |
| Jan 15, 2026 | 52.36 | 52.87 | 52.30 | 52.87 | 52.02 | 0.97% | 5,357 |
| Jan 14, 2026 | 52.49 | 52.70 | 52.34 | 52.36 | 51.52 | -0.25% | 8,174 |
| Jan 13, 2026 | 52.48 | 52.49 | 52.30 | 52.49 | 51.65 | - | 18,189 |
| Jan 12, 2026 | 52.60 | 52.76 | 52.38 | 52.49 | 51.65 | 0.21% | 6,383 |
| Jan 9, 2026 | 51.91 | 52.41 | 51.91 | 52.38 | 51.54 | 0.91% | 1,484 |
| Jan 8, 2026 | 52.00 | 52.07 | 51.85 | 51.91 | 51.08 | 0.08% | 1,911 |
| Jan 7, 2026 | 51.70 | 52.14 | 51.70 | 51.87 | 51.04 | 0.29% | 4,210 |
| Jan 6, 2026 | 51.86 | 51.86 | 51.66 | 51.72 | 50.89 | -0.25% | 6,364 |
| Jan 5, 2026 | 52.21 | 52.42 | 51.75 | 51.85 | 51.02 | -0.25% | 6,981 |
| Jan 2, 2026 | 52.30 | 52.30 | 51.98 | 51.98 | 50.82 | -0.61% | 11,501 |
| Dec 31, 2025 | 52.46 | 52.46 | 52.30 | 52.30 | 51.14 | 0.10% | 1,854 |
| Dec 30, 2025 | 52.13 | 52.48 | 52.11 | 52.25 | 51.09 | 0.25% | 5,515 |
| Dec 29, 2025 | 53.30 | 53.30 | 52.09 | 52.12 | 50.96 | 0.23% | 3,402 |
| Dec 24, 2025 | 52.38 | 52.38 | 52.00 | 52.00 | 50.84 | -0.34% | 3,912 |
| Dec 23, 2025 | 52.40 | 52.57 | 52.18 | 52.18 | 51.02 | -0.40% | 6,452 |
| Dec 22, 2025 | 52.28 | 52.81 | 52.08 | 52.39 | 51.23 | -0.23% | 12,811 |
| Dec 19, 2025 | 52.48 | 52.52 | 52.36 | 52.51 | 51.34 | 0.04% | 4,184 |
| Dec 18, 2025 | 52.42 | 52.61 | 52.42 | 52.49 | 51.32 | 0.15% | 8,217 |
| Dec 17, 2025 | 52.71 | 52.71 | 52.23 | 52.41 | 51.25 | -0.17% | 12,931 |
| Dec 16, 2025 | 52.40 | 52.81 | 52.40 | 52.50 | 51.33 | -0.04% | 5,236 |
| Dec 15, 2025 | 52.62 | 52.83 | 52.38 | 52.52 | 51.35 | -0.15% | 11,142 |
| Dec 12, 2025 | 52.63 | 52.64 | 52.31 | 52.60 | 51.43 | 1.17% | 9,773 |
| Dec 11, 2025 | 52.03 | 52.19 | 51.91 | 51.99 | 50.83 | -0.06% | 6,639 |
| Dec 10, 2025 | 52.00 | 52.58 | 51.89 | 52.02 | 50.86 | -0.13% | 9,107 |
| Dec 9, 2025 | 52.65 | 52.65 | 52.00 | 52.09 | 50.93 | -0.55% | 15,794 |
| Dec 8, 2025 | 52.50 | 52.50 | 52.22 | 52.38 | 51.22 | -0.17% | 3,304 |
| Dec 5, 2025 | 52.63 | 52.63 | 52.29 | 52.47 | 51.30 | 0.08% | 9,307 |
| Dec 4, 2025 | 52.87 | 52.87 | 52.43 | 52.43 | 51.26 | -0.44% | 3,081 |
| Dec 3, 2025 | 53.12 | 53.12 | 52.45 | 52.66 | 51.49 | -0.85% | 3,458 |
| Dec 2, 2025 | 53.30 | 53.30 | 52.87 | 53.11 | 51.65 | -0.26% | 6,257 |