JPMorgan Equity Premium Income Active ETF (ASX:JHPI)
Australia
· Delayed Price · Currency is AUD 51.35
+0.25 (0.49%)
At close: Dec 4, 2025
ASX:JHPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.43 | 51.43 | 51.35 | 51.35 | 51.35 | -0.06% | 5,686 |
| Dec 2, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.10 | -0.35% | 1,460 |
| Dec 1, 2025 | 51.55 | 51.56 | 51.55 | 51.56 | 51.28 | 0.51% | 301 |
| Nov 26, 2025 | 51.30 | 51.30 | 51.29 | 51.30 | 51.02 | 2.54% | 501 |
| Nov 21, 2025 | 50.00 | 50.15 | 49.87 | 50.03 | 49.76 | -1.09% | 1,622 |
| Nov 20, 2025 | 50.57 | 50.58 | 50.57 | 50.58 | 50.31 | 0.04% | 1,951 |
| Nov 18, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.29 | -0.41% | 10 |
| Nov 17, 2025 | 50.70 | 50.77 | 50.50 | 50.77 | 50.49 | -0.33% | 479 |
| Nov 14, 2025 | 50.80 | 51.08 | 50.80 | 50.94 | 50.66 | -0.35% | 6,634 |
| Nov 13, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.84 | 0.61% | 1 |
| Nov 12, 2025 | 50.89 | 50.89 | 50.81 | 50.81 | 50.53 | 0.87% | 156 |
| Nov 10, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.10 | 0.38% | 1,195 |
| Nov 7, 2025 | 50.21 | 50.21 | 50.18 | 50.18 | 49.91 | -0.40% | 498 |
| Nov 6, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.11 | -0.28% | 8 |
| Nov 4, 2025 | 50.54 | 50.54 | 50.52 | 50.52 | 49.99 | -0.61% | 447 |
| Nov 3, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.29 | -1.05% | 1 |
| Oct 28, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 50.83 | -0.19% | 3 |
| Oct 27, 2025 | 51.44 | 51.50 | 51.41 | 51.47 | 50.93 | 0.23% | 88 |
| Oct 23, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 50.81 | 1.18% | 1,065 |
| Oct 20, 2025 | 50.76 | 50.76 | 50.75 | 50.75 | 50.21 | 0.46% | 66 |
| Oct 17, 2025 | 50.84 | 50.84 | 50.46 | 50.52 | 49.99 | -0.61% | 1,188 |
| Oct 16, 2025 | 50.92 | 50.92 | 50.80 | 50.83 | 50.29 | 0.10% | 154 |
| Oct 15, 2025 | 50.77 | 50.78 | 50.77 | 50.78 | 50.24 | 0.85% | 13 |
| Oct 13, 2025 | 50.51 | 50.51 | 50.35 | 50.35 | 49.82 | -0.92% | 2 |
| Oct 10, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.28 | 0.20% | 91 |
| Oct 8, 2025 | 50.93 | 50.93 | 50.72 | 50.72 | 50.18 | -0.26% | 45 |
| Oct 6, 2025 | 50.91 | 51.02 | 50.85 | 50.85 | 50.31 | -0.49% | 21 |
| Oct 2, 2025 | 51.07 | 51.10 | 51.07 | 51.10 | 50.30 | 0.53% | 1,404 |
| Oct 1, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.03 | -0.39% | 31 |
| Sep 29, 2025 | 50.93 | 51.03 | 50.81 | 51.03 | 50.23 | 0.16% | 1,047 |
| Sep 25, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.15 | 0.39% | 1 |
| Sep 23, 2025 | 50.93 | 50.94 | 50.75 | 50.75 | 49.95 | 0.02% | 363 |
| Sep 22, 2025 | 50.92 | 50.92 | 50.74 | 50.74 | 49.94 | -0.59% | 2 |
| Sep 19, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 50.24 | 0.45% | 1 |
| Sep 15, 2025 | 50.90 | 50.90 | 50.81 | 50.81 | 50.01 | -0.24% | 17 |
| Sep 10, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.13 | 0.61% | 1 |
| Sep 8, 2025 | 50.79 | 50.79 | 50.62 | 50.62 | 49.82 | -0.08% | 2 |
| Sep 3, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 49.59 | -0.86% | 993 |
| Sep 1, 2025 | 51.14 | 51.14 | 51.10 | 51.10 | 50.03 | 0.31% | 2 |
| Aug 27, 2025 | 51.14 | 51.14 | 50.94 | 50.94 | 49.87 | -0.37% | 2 |
| Aug 26, 2025 | 51.18 | 51.18 | 51.13 | 51.13 | 50.06 | 0.29% | 86 |
| Aug 20, 2025 | 50.81 | 50.98 | 50.77 | 50.98 | 49.91 | 0.77% | 286 |
| Aug 19, 2025 | 50.69 | 50.69 | 50.59 | 50.59 | 49.53 | -0.24% | 438 |
| Aug 18, 2025 | 50.71 | 50.84 | 50.71 | 50.71 | 49.64 | 0.26% | 22 |
| Aug 14, 2025 | 50.80 | 50.80 | 50.58 | 50.58 | 49.52 | 0.50% | 42 |
| Aug 13, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.27 | 0.04% | 1 |
| Aug 12, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.25 | 0.20% | 1,000 |
| Aug 11, 2025 | 50.40 | 50.40 | 50.21 | 50.21 | 49.15 | 0.02% | 31 |
| Aug 6, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.14 | -0.69% | 728 |
| Aug 5, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 49.49 | 0.10% | 1,107 |
| Aug 4, 2025 | 50.61 | 50.61 | 50.50 | 50.50 | 49.18 | - | 148 |
| Aug 1, 2025 | 50.80 | 50.80 | 50.50 | 50.50 | 49.18 | -0.75% | 606 |
| Jul 31, 2025 | 50.89 | 50.89 | 50.88 | 50.88 | 49.55 | -0.39% | 199 |
| Jul 30, 2025 | 51.32 | 51.32 | 51.08 | 51.08 | 49.74 | -0.14% | 3 |
| Jul 29, 2025 | 51.35 | 51.35 | 51.15 | 51.15 | 49.81 | - | 2 |
| Jul 25, 2025 | 51.42 | 51.42 | 51.15 | 51.15 | 49.81 | -0.58% | 1,000 |
| Jul 24, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 50.10 | 0.76% | 4 |
| Jul 22, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 49.72 | -0.12% | 49 |
| Jul 21, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 49.78 | -0.29% | 1 |
| Jul 18, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 49.93 | 1.26% | 12 |
| Jul 14, 2025 | 50.72 | 50.76 | 50.63 | 50.63 | 49.30 | -0.51% | 34 |
| Jul 11, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 49.56 | -0.41% | 12 |
| Jul 10, 2025 | 51.08 | 51.10 | 51.08 | 51.10 | 49.76 | 0.71% | 3 |
| Jul 9, 2025 | 51.15 | 51.15 | 50.74 | 50.74 | 49.41 | -0.41% | 492 |
| Jul 8, 2025 | 50.94 | 50.95 | 50.94 | 50.95 | 49.61 | 1.05% | 131 |
| Jul 7, 2025 | 51.45 | 51.45 | 50.42 | 50.42 | 49.10 | -1.62% | 754 |
| Jul 4, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 49.91 | -0.02% | 69 |
| Jul 3, 2025 | 51.52 | 51.52 | 51.24 | 51.26 | 49.92 | -0.12% | 592 |
| Jul 2, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 49.69 | 1.10% | 50 |
| Jun 30, 2025 | 50.81 | 50.81 | 50.76 | 50.76 | 49.15 | 0.16% | 2 |
| Jun 27, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 49.07 | 1.66% | 66 |
| Jun 23, 2025 | 49.91 | 49.91 | 49.85 | 49.85 | 48.27 | -0.30% | 297 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 48.41 | -0.04% | 4 |
| Jun 18, 2025 | 50.13 | 50.13 | 50.02 | 50.02 | 48.43 | -0.62% | 213 |
| Jun 17, 2025 | 50.48 | 50.49 | 50.33 | 50.33 | 48.73 | 0.16% | 90 |
| Jun 16, 2025 | 50.32 | 50.32 | 50.25 | 50.25 | 48.65 | -0.20% | 2 |
| Jun 13, 2025 | 50.34 | 50.36 | 50.14 | 50.35 | 48.75 | -0.02% | 1,687 |
| Jun 11, 2025 | 50.55 | 50.55 | 50.36 | 50.36 | 48.76 | 0.56% | 2,495 |
| Jun 10, 2025 | 50.28 | 50.28 | 50.08 | 50.08 | 48.49 | -0.54% | 2 |
| Jun 4, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 48.75 | 0.40% | 1 |