JPMorgan Us100 Equity Premium Income Active ETF (Managed Fund) (ASX:JPEQ)
Australia
· Delayed Price · Currency is AUD 56.75
-1.45 (-2.49%)
At close: Mar 9, 2026
ASX:JPEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.00 | 58.32 | 58.00 | 58.20 | 58.20 | 0.34% | 3,190 |
| Mar 5, 2026 | 57.94 | 58.05 | 57.69 | 58.00 | 58.00 | 1.13% | 4,234 |
| Mar 4, 2026 | 57.50 | 57.99 | 57.04 | 57.35 | 57.35 | -0.26% | 3,124 |
| Mar 3, 2026 | 57.94 | 58.05 | 57.50 | 57.50 | 57.07 | -0.24% | 2,593 |
| Mar 2, 2026 | 56.00 | 57.93 | 56.00 | 57.64 | 57.21 | 0.09% | 1,050 |
| Feb 27, 2026 | 59.04 | 59.04 | 57.59 | 57.59 | 57.16 | -1.35% | 6,282 |
| Feb 26, 2026 | 58.56 | 58.58 | 58.18 | 58.38 | 57.94 | 0.43% | 1,062 |
| Feb 25, 2026 | 58.21 | 58.40 | 57.89 | 58.13 | 57.69 | -0.02% | 311 |
| Feb 24, 2026 | 57.88 | 58.14 | 57.88 | 58.14 | 57.70 | 0.45% | 4,522 |
| Feb 23, 2026 | 58.31 | 58.31 | 57.60 | 57.88 | 57.45 | -0.62% | 4,519 |
| Feb 20, 2026 | 59.04 | 59.04 | 57.89 | 58.24 | 57.80 | -0.15% | 3,991 |
| Feb 19, 2026 | 58.39 | 58.40 | 58.09 | 58.33 | 57.89 | 0.95% | 2,080 |
| Feb 18, 2026 | 57.56 | 57.79 | 57.33 | 57.78 | 57.35 | 0.84% | 2,198 |
| Feb 17, 2026 | 58.00 | 58.00 | 57.18 | 57.30 | 56.87 | -0.74% | 9,727 |
| Feb 16, 2026 | 58.00 | 58.00 | 57.50 | 57.73 | 57.30 | 0.03% | 2,045 |
| Feb 13, 2026 | 58.50 | 58.50 | 57.54 | 57.71 | 57.28 | -1.35% | 2,485 |
| Feb 12, 2026 | 58.36 | 59.38 | 58.01 | 58.50 | 58.06 | 0.17% | 1,907 |
| Feb 11, 2026 | 58.70 | 58.71 | 58.20 | 58.40 | 57.96 | -0.26% | 2,122 |
| Feb 10, 2026 | 58.73 | 58.73 | 58.32 | 58.55 | 58.11 | -0.59% | 1,553 |
| Feb 9, 2026 | 58.17 | 59.00 | 58.17 | 58.90 | 58.46 | 1.62% | 7,893 |
| Feb 6, 2026 | 58.90 | 58.90 | 57.22 | 57.96 | 57.53 | -1.71% | 3,034 |
| Feb 5, 2026 | 59.41 | 59.41 | 58.39 | 58.97 | 58.53 | -0.77% | 5,125 |
| Feb 4, 2026 | 60.51 | 60.51 | 59.07 | 59.43 | 58.98 | -1.78% | 4,089 |
| Feb 3, 2026 | 61.36 | 61.50 | 60.50 | 60.51 | 59.66 | 0.33% | 5,226 |
| Feb 2, 2026 | 61.51 | 61.51 | 60.02 | 60.31 | 59.46 | -0.56% | 1,736 |
| Jan 30, 2026 | 60.00 | 60.65 | 60.00 | 60.65 | 59.80 | 0.56% | 3,519 |
| Jan 29, 2026 | 61.10 | 61.10 | 60.14 | 60.31 | 59.46 | -1.28% | 5,613 |
| Jan 28, 2026 | 61.51 | 61.51 | 60.88 | 61.09 | 60.23 | -0.63% | 179,171 |
| Jan 27, 2026 | 62.00 | 62.00 | 61.00 | 61.48 | 60.62 | 0.08% | 2,092 |
| Jan 23, 2026 | 61.48 | 61.48 | 61.20 | 61.43 | 60.57 | -0.08% | 1,117 |
| Jan 22, 2026 | 61.86 | 61.89 | 61.33 | 61.48 | 60.62 | 0.20% | 2,141 |
| Jan 21, 2026 | 61.55 | 61.55 | 61.01 | 61.36 | 60.50 | -0.31% | 2,812 |
| Jan 20, 2026 | 62.11 | 62.11 | 61.55 | 61.55 | 60.68 | -0.90% | 1,670 |
| Jan 19, 2026 | 63.00 | 63.00 | 62.10 | 62.11 | 61.24 | -0.56% | 1,406 |
| Jan 16, 2026 | 62.61 | 62.62 | 62.21 | 62.46 | 61.58 | -0.05% | 3,609 |
| Jan 15, 2026 | 62.81 | 62.81 | 62.35 | 62.49 | 61.61 | -0.49% | 922 |
| Jan 14, 2026 | 62.46 | 62.99 | 62.46 | 62.80 | 61.92 | 0.54% | 5,070 |
| Jan 13, 2026 | 62.59 | 62.60 | 62.38 | 62.46 | 61.58 | 0.26% | 1,933 |
| Jan 12, 2026 | 62.29 | 62.91 | 62.27 | 62.30 | 61.42 | 0.02% | 1,807 |
| Jan 9, 2026 | 62.38 | 62.39 | 62.20 | 62.29 | 61.41 | -0.14% | 1,065 |
| Jan 8, 2026 | 65.40 | 65.40 | 62.09 | 62.38 | 61.50 | 0.78% | 2,788 |
| Jan 7, 2026 | 61.90 | 62.25 | 61.85 | 61.90 | 61.03 | 0.44% | 421 |
| Jan 6, 2026 | 61.92 | 61.94 | 61.61 | 61.63 | 60.76 | -0.95% | 3,638 |
| Jan 5, 2026 | 62.10 | 62.22 | 61.80 | 62.22 | 61.34 | 0.19% | 5,724 |
| Jan 2, 2026 | 62.70 | 62.70 | 61.84 | 62.10 | 60.72 | -0.89% | 6,730 |
| Dec 31, 2025 | 62.70 | 62.70 | 62.36 | 62.66 | 61.26 | -0.05% | 3,531 |
| Dec 30, 2025 | 62.75 | 62.76 | 62.62 | 62.69 | 61.29 | -0.05% | 967 |
| Dec 29, 2025 | 63.28 | 63.28 | 62.60 | 62.72 | 61.32 | 0.35% | 2,101 |
| Dec 24, 2025 | 62.68 | 62.72 | 62.50 | 62.50 | 61.11 | -0.37% | 903 |
| Dec 23, 2025 | 62.80 | 62.89 | 62.68 | 62.73 | 61.33 | -0.60% | 6,456 |
| Dec 22, 2025 | 63.16 | 63.17 | 62.90 | 63.11 | 61.70 | 1.28% | 1,782 |
| Dec 19, 2025 | 62.25 | 62.31 | 62.03 | 62.31 | 60.92 | 1.19% | 1,102 |
| Dec 18, 2025 | 62.31 | 62.31 | 61.56 | 61.58 | 60.21 | -1.16% | 4,497 |
| Dec 17, 2025 | 62.01 | 62.37 | 62.01 | 62.30 | 60.91 | 0.78% | 3,049 |
| Dec 16, 2025 | 63.06 | 63.06 | 61.78 | 61.82 | 60.44 | -0.98% | 4,564 |
| Dec 15, 2025 | 62.51 | 62.78 | 61.97 | 62.43 | 61.04 | -0.72% | 5,428 |
| Dec 12, 2025 | 62.81 | 62.88 | 62.37 | 62.88 | 61.48 | 0.51% | 3,710 |
| Dec 11, 2025 | 62.89 | 62.89 | 62.34 | 62.56 | 61.17 | -0.71% | 5,618 |
| Dec 10, 2025 | 63.68 | 63.68 | 62.67 | 63.01 | 61.61 | 0.02% | 2,508 |
| Dec 9, 2025 | 63.25 | 63.26 | 63.00 | 63.00 | 61.60 | 0.37% | 1,703 |
| Dec 8, 2025 | 63.14 | 63.14 | 62.72 | 62.77 | 61.37 | -0.52% | 1,398 |
| Dec 5, 2025 | 63.79 | 63.79 | 62.75 | 63.10 | 61.69 | 0.67% | 2,211 |
| Dec 4, 2025 | 63.13 | 63.16 | 62.68 | 62.68 | 61.28 | -0.60% | 1,100 |
| Dec 3, 2025 | 63.08 | 63.41 | 63.05 | 63.06 | 61.66 | -0.28% | 3,980 |
| Dec 2, 2025 | 63.42 | 63.75 | 63.24 | 63.24 | 61.34 | -0.06% | 2,023 |
| Dec 1, 2025 | 63.58 | 63.76 | 63.28 | 63.28 | 61.38 | -0.66% | 4,124 |
| Nov 28, 2025 | 63.61 | 63.70 | 63.37 | 63.70 | 61.78 | 0.09% | 1,764 |
| Nov 27, 2025 | 63.52 | 63.69 | 63.52 | 63.64 | 61.73 | 0.49% | 3,761 |
| Nov 26, 2025 | 63.44 | 63.90 | 63.14 | 63.33 | 61.43 | 0.32% | 8,598 |
| Nov 25, 2025 | 63.37 | 63.44 | 63.05 | 63.13 | 61.23 | 1.43% | 2,684 |
| Nov 24, 2025 | 61.70 | 62.28 | 61.70 | 62.24 | 60.37 | 1.02% | 4,544 |
| Nov 21, 2025 | 63.30 | 63.30 | 61.24 | 61.61 | 59.76 | -2.79% | 3,260 |
| Nov 20, 2025 | 63.30 | 63.55 | 63.24 | 63.38 | 61.47 | 1.78% | 3,934 |
| Nov 19, 2025 | 62.51 | 62.51 | 61.83 | 62.27 | 60.40 | -0.48% | 2,909 |
| Nov 18, 2025 | 63.25 | 63.25 | 62.51 | 62.57 | 60.69 | -1.26% | 3,581 |
| Nov 17, 2025 | 62.92 | 63.37 | 62.80 | 63.37 | 61.46 | 0.91% | 1,856 |
| Nov 14, 2025 | 63.90 | 63.90 | 62.67 | 62.80 | 60.91 | -1.51% | 1,698 |
| Nov 13, 2025 | 63.84 | 63.84 | 63.52 | 63.76 | 61.84 | -0.13% | 1,796 |
| Nov 12, 2025 | 63.90 | 63.90 | 63.60 | 63.84 | 61.92 | -0.08% | 1,663 |
| Nov 11, 2025 | 64.90 | 64.90 | 63.70 | 63.89 | 61.97 | 0.82% | 3,398 |
| Nov 10, 2025 | 63.50 | 63.50 | 63.11 | 63.37 | 61.46 | -0.13% | 2,195 |
| Nov 7, 2025 | 63.24 | 63.49 | 63.24 | 63.45 | 61.54 | -0.27% | 1,889 |
| Nov 6, 2025 | 63.85 | 63.85 | 63.46 | 63.62 | 61.71 | 0.25% | 3,052 |
| Nov 5, 2025 | 64.18 | 64.18 | 63.46 | 63.46 | 61.55 | -0.78% | 2,198 |
| Nov 4, 2025 | 64.21 | 64.21 | 63.96 | 63.96 | 61.61 | -0.06% | 2,106 |
| Nov 3, 2025 | 64.35 | 64.69 | 64.00 | 64.00 | 61.65 | -0.51% | 6,979 |
| Oct 31, 2025 | 64.61 | 64.61 | 64.11 | 64.33 | 61.97 | 0.59% | 822 |
| Oct 30, 2025 | 68.38 | 68.38 | 63.85 | 63.95 | 61.60 | 0.06% | 2,528 |
| Oct 29, 2025 | 64.11 | 64.11 | 63.78 | 63.91 | 61.57 | -0.22% | 2,825 |
| Oct 28, 2025 | 64.00 | 64.14 | 63.85 | 64.05 | 61.70 | 0.08% | 6,695 |
| Oct 27, 2025 | 64.01 | 64.19 | 63.83 | 64.00 | 61.65 | 0.57% | 5,453 |
| Oct 24, 2025 | 63.64 | 63.80 | 63.31 | 63.64 | 61.31 | 0.35% | 2,869 |
| Oct 23, 2025 | 63.50 | 63.54 | 63.15 | 63.42 | 61.09 | -0.36% | 2,744 |
| Oct 22, 2025 | 63.50 | 63.67 | 63.50 | 63.65 | 61.32 | 0.33% | 2,278 |
| Oct 21, 2025 | 63.20 | 63.49 | 62.96 | 63.44 | 61.11 | 0.97% | 6,139 |
| Oct 20, 2025 | 62.99 | 63.04 | 62.62 | 62.83 | 60.53 | 0.02% | 9,369 |
| Oct 17, 2025 | 62.50 | 62.89 | 62.35 | 62.82 | 60.52 | 0.27% | 3,720 |
| Oct 16, 2025 | 62.47 | 62.95 | 62.47 | 62.65 | 60.35 | 0.59% | 2,233 |
| Oct 15, 2025 | 62.57 | 62.64 | 62.28 | 62.28 | 60.00 | -0.46% | 2,703 |
| Oct 14, 2025 | 62.15 | 62.60 | 62.04 | 62.57 | 60.28 | 0.87% | 1,335 |