JPMorgan Equity Premium Income Active ETF (ASX:JHPI)
Australia
· Delayed Price · Currency is AUD 49.74
-3.09 (-5.86%)
At close: Mar 3, 2026
ASX:JHPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.74 | -5.86% | 20 |
| Mar 2, 2026 | 53.13 | 53.13 | 53.11 | 53.11 | 52.83 | 0.30% | 645 |
| Feb 27, 2026 | 52.73 | 52.95 | 52.73 | 52.95 | 52.67 | -0.24% | 120 |
| Feb 26, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 52.80 | 0.19% | 2,000 |
| Feb 25, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.70 | 0.36% | 5 |
| Feb 23, 2026 | 52.81 | 52.81 | 52.79 | 52.79 | 52.51 | -0.26% | 274 |
| Feb 20, 2026 | 52.98 | 52.98 | 52.68 | 52.93 | 52.65 | 0.02% | 1,924 |
| Feb 19, 2026 | 52.71 | 52.92 | 52.68 | 52.92 | 52.64 | 0.11% | 240 |
| Feb 18, 2026 | 52.85 | 52.86 | 52.85 | 52.86 | 52.58 | 0.34% | 888 |
| Feb 17, 2026 | 52.68 | 52.81 | 52.68 | 52.68 | 52.40 | -0.11% | 636 |
| Feb 16, 2026 | 52.70 | 52.74 | 52.68 | 52.74 | 52.46 | 0.46% | 4,608 |
| Feb 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.22 | -0.36% | 1 |
| Feb 11, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.41 | -0.21% | 79 |
| Feb 10, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.52 | - | 1 |
| Feb 9, 2026 | 52.56 | 52.80 | 52.56 | 52.80 | 52.52 | 2.54% | 424 |
| Feb 6, 2026 | 51.48 | 51.55 | 51.48 | 51.49 | 51.22 | -0.52% | 4,081 |
| Feb 5, 2026 | 52.02 | 52.02 | 51.76 | 51.76 | 51.49 | -0.23% | 986 |
| Feb 4, 2026 | 52.07 | 52.07 | 51.88 | 51.88 | 51.61 | -0.67% | 4 |
| Feb 2, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 51.71 | 0.60% | 5 |
| Jan 29, 2026 | 52.27 | 52.27 | 51.92 | 51.92 | 51.40 | -0.67% | 22 |
| Jan 27, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 51.75 | 0.46% | 33 |
| Jan 23, 2026 | 52.03 | 52.10 | 52.00 | 52.03 | 51.51 | -0.02% | 178 |
| Jan 22, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.52 | 1.05% | 2 |
| Jan 21, 2026 | 51.51 | 51.51 | 51.50 | 51.50 | 50.99 | -0.98% | 17 |
| Jan 19, 2026 | 51.98 | 52.01 | 51.98 | 52.01 | 51.49 | -0.23% | 1,176 |
| Jan 15, 2026 | 52.01 | 52.13 | 52.01 | 52.13 | 51.61 | 0.93% | 4,827 |
| Jan 9, 2026 | 51.79 | 51.79 | 51.65 | 51.65 | 51.13 | 0.45% | 113 |
| Jan 8, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 50.91 | -1.19% | 1 |
| Jan 7, 2026 | 52.02 | 52.07 | 51.98 | 52.04 | 51.52 | 1.84% | 995 |
| Jan 5, 2026 | 51.20 | 51.20 | 51.10 | 51.10 | 50.59 | -0.62% | 19 |
| Jan 2, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 50.60 | -0.81% | 2,000 |
| Dec 31, 2025 | 51.83 | 51.84 | 51.83 | 51.84 | 51.01 | 1.11% | 201 |
| Dec 18, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 50.45 | -0.98% | 1 |
| Dec 15, 2025 | 51.56 | 51.78 | 51.56 | 51.78 | 50.95 | 1.53% | 22 |
| Dec 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.18 | -0.68% | 2 |
| Dec 8, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 50.53 | - | 1 |
| Dec 4, 2025 | 51.43 | 51.43 | 51.35 | 51.35 | 50.53 | -0.06% | 5,686 |
| Dec 2, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 50.28 | -0.35% | 1,460 |
| Dec 1, 2025 | 51.55 | 51.56 | 51.55 | 51.56 | 50.46 | 0.51% | 301 |
| Nov 26, 2025 | 51.30 | 51.30 | 51.29 | 51.30 | 50.20 | 2.54% | 501 |
| Nov 21, 2025 | 50.00 | 50.15 | 49.87 | 50.03 | 48.96 | -1.09% | 1,622 |
| Nov 20, 2025 | 50.57 | 50.58 | 50.57 | 50.58 | 49.50 | 0.04% | 1,951 |
| Nov 18, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 49.48 | -0.41% | 10 |
| Nov 17, 2025 | 50.70 | 50.77 | 50.50 | 50.77 | 49.69 | -0.33% | 479 |
| Nov 14, 2025 | 50.80 | 51.08 | 50.80 | 50.94 | 49.85 | -0.35% | 6,634 |
| Nov 13, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.03 | 0.61% | 1 |
| Nov 12, 2025 | 50.89 | 50.89 | 50.81 | 50.81 | 49.72 | 0.87% | 156 |
| Nov 10, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.29 | 0.38% | 1,195 |
| Nov 7, 2025 | 50.21 | 50.21 | 50.18 | 50.18 | 49.11 | -0.40% | 498 |
| Nov 6, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.30 | -0.28% | 8 |
| Nov 4, 2025 | 50.54 | 50.54 | 50.52 | 50.52 | 49.18 | -0.61% | 447 |
| Nov 3, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 49.49 | -1.05% | 1 |
| Oct 28, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 50.01 | -0.19% | 3 |
| Oct 27, 2025 | 51.44 | 51.50 | 51.41 | 51.47 | 50.11 | 0.23% | 88 |
| Oct 23, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 49.99 | 1.18% | 1,065 |
| Oct 20, 2025 | 50.76 | 50.76 | 50.75 | 50.75 | 49.41 | 0.46% | 66 |
| Oct 17, 2025 | 50.84 | 50.84 | 50.46 | 50.52 | 49.18 | -0.61% | 1,188 |
| Oct 16, 2025 | 50.92 | 50.92 | 50.80 | 50.83 | 49.49 | 0.10% | 154 |
| Oct 15, 2025 | 50.77 | 50.78 | 50.77 | 50.78 | 49.44 | 0.85% | 13 |
| Oct 13, 2025 | 50.51 | 50.51 | 50.35 | 50.35 | 49.02 | -0.92% | 2 |
| Oct 10, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 49.48 | 0.20% | 91 |
| Oct 8, 2025 | 50.93 | 50.93 | 50.72 | 50.72 | 49.38 | -0.26% | 45 |
| Oct 6, 2025 | 50.91 | 51.02 | 50.85 | 50.85 | 49.51 | -0.49% | 21 |
| Oct 2, 2025 | 51.07 | 51.10 | 51.07 | 51.10 | 49.49 | 0.53% | 1,404 |
| Oct 1, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 49.23 | -0.39% | 31 |
| Sep 29, 2025 | 50.93 | 51.03 | 50.81 | 51.03 | 49.42 | 0.16% | 1,047 |
| Sep 25, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 49.34 | 0.39% | 1 |
| Sep 23, 2025 | 50.93 | 50.94 | 50.75 | 50.75 | 49.15 | 0.02% | 363 |
| Sep 22, 2025 | 50.92 | 50.92 | 50.74 | 50.74 | 49.14 | -0.59% | 2 |
| Sep 19, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 49.43 | 0.45% | 1 |
| Sep 15, 2025 | 50.90 | 50.90 | 50.81 | 50.81 | 49.21 | -0.24% | 17 |
| Sep 10, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 49.33 | 0.61% | 1 |
| Sep 8, 2025 | 50.79 | 50.79 | 50.62 | 50.62 | 49.03 | -0.08% | 2 |