JPMorgan Equity Premium Income Active ETF (ASX:JHPI)
Australia
· Delayed Price · Currency is AUD 51.13
-0.02 (-0.04%)
Last updated: Apr 28, 2026, 12:45 PM AEST
ASX:JHPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.01 | 51.13 | 50.90 | 50.90 | 50.90 | -0.49% | 5,061 |
| Apr 27, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.16% | 2,001 |
| Apr 23, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -1.12% | 2,000 |
| Apr 21, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.15% | 2 |
| Apr 20, 2026 | 51.48 | 51.74 | 51.48 | 51.73 | 51.73 | 0.92% | 159 |
| Apr 17, 2026 | 51.30 | 51.32 | 51.25 | 51.26 | 51.26 | -0.33% | 5,358 |
| Apr 16, 2026 | 51.49 | 51.56 | 51.42 | 51.43 | 51.43 | -0.16% | 627 |
| Apr 14, 2026 | 51.50 | 51.51 | 51.50 | 51.51 | 51.51 | 1.14% | 97 |
| Apr 13, 2026 | 51.13 | 51.13 | 50.92 | 50.93 | 50.93 | -0.53% | 3 |
| Apr 10, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.16% | 1 |
| Apr 9, 2026 | 51.21 | 51.21 | 51.12 | 51.12 | 51.12 | -0.02% | 4,006 |
| Apr 8, 2026 | 51.10 | 51.26 | 51.10 | 51.13 | 51.13 | 1.03% | 73 |
| Apr 7, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - | 1 |
| Apr 2, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.29 | 0.12% | 1,001 |
| Apr 1, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.23 | 0.96% | 75 |
| Mar 31, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.75 | 1.48% | 7 |
| Mar 30, 2026 | 49.26 | 49.34 | 49.19 | 49.34 | 49.03 | -2.03% | 15 |
| Mar 26, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.04 | 1.12% | 548 |
| Mar 23, 2026 | 49.86 | 49.86 | 49.78 | 49.80 | 49.48 | -1.64% | 647 |
| Mar 20, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.31 | -0.16% | 17 |
| Mar 19, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.39 | -1.82% | 200 |
| Mar 18, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.32 | 1.00% | 2,000 |
| Mar 17, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 50.81 | -0.02% | 3 |
| Mar 16, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.82 | -0.10% | 1 |
| Mar 13, 2026 | 51.23 | 51.27 | 51.17 | 51.20 | 50.87 | 0.12% | 108 |
| Mar 12, 2026 | 51.21 | 51.33 | 51.14 | 51.14 | 50.81 | -1.43% | 1,149 |
| Mar 11, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.55 | 1.71% | 491 |
| Mar 9, 2026 | 52.19 | 52.19 | 51.01 | 51.01 | 50.68 | -2.26% | 475 |
| Mar 6, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 51.86 | 4.38% | 81 |
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | -5.86% | 20 |
| Mar 2, 2026 | 53.13 | 53.13 | 53.11 | 53.11 | 52.49 | 0.30% | 645 |
| Feb 27, 2026 | 52.73 | 52.95 | 52.73 | 52.95 | 52.34 | -0.24% | 120 |
| Feb 26, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 52.46 | 0.19% | 2,000 |
| Feb 25, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.37 | 0.36% | 5 |
| Feb 23, 2026 | 52.81 | 52.81 | 52.79 | 52.79 | 52.18 | -0.26% | 274 |
| Feb 20, 2026 | 52.98 | 52.98 | 52.68 | 52.93 | 52.32 | 0.02% | 1,924 |
| Feb 19, 2026 | 52.71 | 52.92 | 52.68 | 52.92 | 52.31 | 0.11% | 240 |
| Feb 18, 2026 | 52.85 | 52.86 | 52.85 | 52.86 | 52.25 | 0.34% | 888 |
| Feb 17, 2026 | 52.68 | 52.81 | 52.68 | 52.68 | 52.07 | -0.11% | 636 |
| Feb 16, 2026 | 52.70 | 52.74 | 52.68 | 52.74 | 52.13 | 0.46% | 4,608 |
| Feb 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | -0.36% | 1 |
| Feb 11, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.08 | -0.21% | 79 |
| Feb 10, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.19 | - | 1 |
| Feb 9, 2026 | 52.56 | 52.80 | 52.56 | 52.80 | 52.19 | 2.54% | 424 |
| Feb 6, 2026 | 51.48 | 51.55 | 51.48 | 51.49 | 50.89 | -0.52% | 4,081 |
| Feb 5, 2026 | 52.02 | 52.02 | 51.76 | 51.76 | 51.16 | -0.23% | 986 |
| Feb 4, 2026 | 52.07 | 52.07 | 51.88 | 51.88 | 51.28 | -0.67% | 4 |
| Feb 2, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 51.38 | 0.60% | 5 |
| Jan 29, 2026 | 52.27 | 52.27 | 51.92 | 51.92 | 51.07 | -0.67% | 22 |
| Jan 27, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 51.42 | 0.46% | 33 |
| Jan 23, 2026 | 52.03 | 52.10 | 52.00 | 52.03 | 51.18 | -0.02% | 178 |
| Jan 22, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.19 | 1.05% | 2 |
| Jan 21, 2026 | 51.51 | 51.51 | 51.50 | 51.50 | 50.66 | -0.98% | 17 |
| Jan 19, 2026 | 51.98 | 52.01 | 51.98 | 52.01 | 51.16 | -0.23% | 1,176 |
| Jan 15, 2026 | 52.01 | 52.13 | 52.01 | 52.13 | 51.28 | 0.93% | 4,827 |
| Jan 9, 2026 | 51.79 | 51.79 | 51.65 | 51.65 | 50.81 | 0.45% | 113 |
| Jan 8, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 50.58 | -1.19% | 1 |
| Jan 7, 2026 | 52.02 | 52.07 | 51.98 | 52.04 | 51.19 | 1.84% | 995 |
| Jan 5, 2026 | 51.20 | 51.20 | 51.10 | 51.10 | 50.27 | -0.62% | 19 |
| Jan 2, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 50.27 | -0.81% | 2,000 |
| Dec 31, 2025 | 51.83 | 51.84 | 51.83 | 51.84 | 50.68 | 1.11% | 201 |
| Dec 18, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 50.13 | -0.98% | 1 |
| Dec 15, 2025 | 51.56 | 51.78 | 51.56 | 51.78 | 50.63 | 1.53% | 22 |
| Dec 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.86 | -0.68% | 2 |
| Dec 8, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 50.20 | - | 1 |
| Dec 4, 2025 | 51.43 | 51.43 | 51.35 | 51.35 | 50.20 | -0.06% | 5,686 |
| Dec 2, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 49.96 | -0.35% | 1,460 |
| Dec 1, 2025 | 51.55 | 51.56 | 51.55 | 51.56 | 50.14 | 0.51% | 301 |
| Nov 26, 2025 | 51.30 | 51.30 | 51.29 | 51.30 | 49.88 | 2.54% | 501 |
| Nov 21, 2025 | 50.00 | 50.15 | 49.87 | 50.03 | 48.65 | -1.09% | 1,622 |
| Nov 20, 2025 | 50.57 | 50.58 | 50.57 | 50.58 | 49.18 | 0.04% | 1,951 |
| Nov 18, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 49.16 | -0.41% | 10 |
| Nov 17, 2025 | 50.70 | 50.77 | 50.50 | 50.77 | 49.37 | -0.33% | 479 |
| Nov 14, 2025 | 50.80 | 51.08 | 50.80 | 50.94 | 49.53 | -0.35% | 6,634 |
| Nov 13, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 49.71 | 0.61% | 1 |
| Nov 12, 2025 | 50.89 | 50.89 | 50.81 | 50.81 | 49.41 | 0.87% | 156 |
| Nov 10, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 48.98 | 0.38% | 1,195 |
| Nov 7, 2025 | 50.21 | 50.21 | 50.18 | 50.18 | 48.79 | -0.40% | 498 |
| Nov 6, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 48.99 | -0.28% | 8 |
| Nov 4, 2025 | 50.54 | 50.54 | 50.52 | 50.52 | 48.87 | -0.61% | 447 |
| Nov 3, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 49.17 | -1.05% | 1 |
| Oct 28, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 49.69 | -0.19% | 3 |