JPMorgan Us100 Equity Premium Income Active ETF (Managed Fund) (ASX:JPEQ)
Australia
· Delayed Price · Currency is AUD 58.69
+0.23 (0.39%)
Last updated: Apr 29, 2026, 11:57 AM AEST
ASX:JPEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.66 | 58.69 | 58.57 | 58.69 | - | 0.39% | 127 |
| Apr 28, 2026 | 58.60 | 58.60 | 58.44 | 58.46 | 58.46 | -0.24% | 4,802 |
| Apr 27, 2026 | 58.67 | 58.80 | 58.60 | 58.60 | 58.60 | 0.07% | 1,601 |
| Apr 24, 2026 | 58.55 | 58.85 | 58.55 | 58.56 | 58.56 | -0.07% | 1,460 |
| Apr 23, 2026 | 58.32 | 58.62 | 58.32 | 58.60 | 58.60 | 0.41% | 3,036 |
| Apr 22, 2026 | 58.85 | 58.85 | 58.08 | 58.36 | 58.36 | 0.12% | 4,655 |
| Apr 21, 2026 | 58.80 | 58.80 | 58.18 | 58.29 | 58.29 | 0.48% | 4,844 |
| Apr 20, 2026 | 57.87 | 58.39 | 57.80 | 58.01 | 58.01 | 0.24% | 3,611 |
| Apr 17, 2026 | 57.95 | 58.17 | 57.69 | 57.87 | 57.87 | -0.26% | 3,874 |
| Apr 16, 2026 | 58.98 | 58.98 | 58.01 | 58.02 | 58.02 | -0.58% | 5,368 |
| Apr 15, 2026 | 58.51 | 58.99 | 58.21 | 58.36 | 58.36 | 0.33% | 1,387 |
| Apr 14, 2026 | 58.09 | 59.04 | 58.06 | 58.17 | 58.17 | 0.52% | 5,603 |
| Apr 13, 2026 | 57.90 | 57.95 | 57.67 | 57.87 | 57.87 | -0.07% | 3,315 |
| Apr 10, 2026 | 58.99 | 58.99 | 57.58 | 57.91 | 57.91 | 0.61% | 2,521 |
| Apr 9, 2026 | 58.03 | 58.03 | 57.55 | 57.56 | 57.56 | -0.78% | 4,802 |
| Apr 8, 2026 | 58.09 | 58.19 | 57.59 | 58.01 | 58.01 | 1.61% | 9,667 |
| Apr 7, 2026 | 57.22 | 58.19 | 56.96 | 57.09 | 57.09 | -0.21% | 7,617 |
| Apr 2, 2026 | 57.58 | 57.61 | 57.14 | 57.21 | 56.73 | -0.64% | 5,827 |
| Apr 1, 2026 | 57.99 | 57.99 | 57.10 | 57.58 | 57.10 | 2.29% | 29,968 |
| Mar 31, 2026 | 55.90 | 56.33 | 55.52 | 56.29 | 55.82 | 0.46% | 9,338 |
| Mar 30, 2026 | 56.91 | 56.91 | 55.65 | 56.03 | 55.56 | -1.60% | 2,094 |
| Mar 27, 2026 | 57.55 | 57.55 | 56.89 | 56.94 | 56.46 | -1.06% | 878 |
| Mar 26, 2026 | 58.00 | 58.00 | 57.50 | 57.55 | 57.07 | 0.02% | 2,428 |
| Mar 25, 2026 | 57.29 | 57.54 | 57.23 | 57.54 | 57.06 | 0.44% | 1,083 |
| Mar 24, 2026 | 56.99 | 57.35 | 56.90 | 57.29 | 56.81 | 1.72% | 36,309 |
| Mar 23, 2026 | 57.00 | 57.00 | 56.05 | 56.32 | 55.85 | -1.02% | 12,722 |
| Mar 20, 2026 | 57.50 | 57.50 | 56.90 | 56.90 | 56.42 | -0.77% | 4,968 |
| Mar 19, 2026 | 57.88 | 57.88 | 57.14 | 57.34 | 56.86 | -1.07% | 1,157 |
| Mar 18, 2026 | 57.90 | 57.99 | 57.54 | 57.96 | 57.47 | 1.15% | 927 |
| Mar 17, 2026 | 58.01 | 58.01 | 57.03 | 57.30 | 56.82 | -0.26% | 1,964 |
| Mar 16, 2026 | 57.33 | 57.72 | 57.32 | 57.45 | 56.97 | 0.42% | 140,742 |
| Mar 13, 2026 | 56.80 | 57.31 | 56.80 | 57.21 | 56.73 | 0.32% | 770 |
| Mar 12, 2026 | 57.16 | 57.21 | 56.88 | 57.03 | 56.55 | -0.04% | 1,188 |
| Mar 11, 2026 | 59.04 | 59.04 | 57.05 | 57.05 | 56.57 | -0.99% | 5,385 |
| Mar 10, 2026 | 57.47 | 57.82 | 57.47 | 57.62 | 57.14 | 1.53% | 769 |
| Mar 9, 2026 | 57.30 | 57.34 | 56.70 | 56.75 | 56.27 | -2.49% | 4,642 |
| Mar 6, 2026 | 58.00 | 58.32 | 58.00 | 58.20 | 57.71 | 0.34% | 3,190 |
| Mar 5, 2026 | 57.94 | 58.05 | 57.69 | 58.00 | 57.51 | 1.13% | 4,234 |
| Mar 4, 2026 | 57.50 | 57.99 | 57.04 | 57.35 | 56.87 | -0.26% | 3,124 |
| Mar 3, 2026 | 57.94 | 58.05 | 57.50 | 57.50 | 56.59 | -0.24% | 2,593 |
| Mar 2, 2026 | 56.00 | 57.93 | 56.00 | 57.64 | 56.73 | 0.09% | 1,050 |
| Feb 27, 2026 | 59.04 | 59.04 | 57.59 | 57.59 | 56.68 | -1.35% | 6,282 |
| Feb 26, 2026 | 58.56 | 58.58 | 58.18 | 58.38 | 57.46 | 0.43% | 1,062 |
| Feb 25, 2026 | 58.21 | 58.40 | 57.89 | 58.13 | 57.21 | -0.02% | 311 |
| Feb 24, 2026 | 57.88 | 58.14 | 57.88 | 58.14 | 57.22 | 0.45% | 4,522 |
| Feb 23, 2026 | 58.31 | 58.31 | 57.60 | 57.88 | 56.96 | -0.62% | 4,519 |
| Feb 20, 2026 | 59.04 | 59.04 | 57.89 | 58.24 | 57.32 | -0.15% | 3,991 |
| Feb 19, 2026 | 58.39 | 58.40 | 58.09 | 58.33 | 57.41 | 0.95% | 2,080 |
| Feb 18, 2026 | 57.56 | 57.79 | 57.33 | 57.78 | 56.87 | 0.84% | 2,198 |
| Feb 17, 2026 | 58.00 | 58.00 | 57.18 | 57.30 | 56.39 | -0.74% | 9,727 |
| Feb 16, 2026 | 58.00 | 58.00 | 57.50 | 57.73 | 56.82 | 0.03% | 2,045 |
| Feb 13, 2026 | 58.50 | 58.50 | 57.54 | 57.71 | 56.80 | -1.35% | 2,485 |
| Feb 12, 2026 | 58.36 | 59.38 | 58.01 | 58.50 | 57.57 | 0.17% | 1,907 |
| Feb 11, 2026 | 58.70 | 58.71 | 58.20 | 58.40 | 57.48 | -0.26% | 2,122 |
| Feb 10, 2026 | 58.73 | 58.73 | 58.32 | 58.55 | 57.62 | -0.59% | 1,553 |
| Feb 9, 2026 | 58.17 | 59.00 | 58.17 | 58.90 | 57.97 | 1.62% | 7,893 |
| Feb 6, 2026 | 58.90 | 58.90 | 57.22 | 57.96 | 57.04 | -1.71% | 3,034 |
| Feb 5, 2026 | 59.41 | 59.41 | 58.39 | 58.97 | 58.04 | -0.77% | 5,125 |
| Feb 4, 2026 | 60.51 | 60.51 | 59.07 | 59.43 | 58.49 | -1.78% | 4,089 |
| Feb 3, 2026 | 61.36 | 61.50 | 60.50 | 60.51 | 59.16 | 0.33% | 5,226 |
| Feb 2, 2026 | 61.51 | 61.51 | 60.02 | 60.31 | 58.96 | -0.56% | 1,736 |
| Jan 30, 2026 | 60.00 | 60.65 | 60.00 | 60.65 | 59.29 | 0.56% | 3,519 |
| Jan 29, 2026 | 61.10 | 61.10 | 60.14 | 60.31 | 58.96 | -1.28% | 5,613 |
| Jan 28, 2026 | 61.51 | 61.51 | 60.88 | 61.09 | 59.72 | -0.63% | 179,171 |
| Jan 27, 2026 | 62.00 | 62.00 | 61.00 | 61.48 | 60.11 | 0.08% | 2,092 |
| Jan 23, 2026 | 61.48 | 61.48 | 61.20 | 61.43 | 60.06 | -0.08% | 1,117 |
| Jan 22, 2026 | 61.86 | 61.89 | 61.33 | 61.48 | 60.11 | 0.20% | 2,141 |
| Jan 21, 2026 | 61.55 | 61.55 | 61.01 | 61.36 | 59.99 | -0.31% | 2,812 |
| Jan 20, 2026 | 62.11 | 62.11 | 61.55 | 61.55 | 60.17 | -0.90% | 1,670 |
| Jan 19, 2026 | 63.00 | 63.00 | 62.10 | 62.11 | 60.72 | -0.56% | 1,406 |
| Jan 16, 2026 | 62.61 | 62.62 | 62.21 | 62.46 | 61.06 | -0.05% | 3,609 |
| Jan 15, 2026 | 62.81 | 62.81 | 62.35 | 62.49 | 61.09 | -0.49% | 922 |
| Jan 14, 2026 | 62.46 | 62.99 | 62.46 | 62.80 | 61.40 | 0.54% | 5,070 |
| Jan 13, 2026 | 62.59 | 62.60 | 62.38 | 62.46 | 61.06 | 0.26% | 1,933 |
| Jan 12, 2026 | 62.29 | 62.91 | 62.27 | 62.30 | 60.91 | 0.02% | 1,807 |
| Jan 9, 2026 | 62.38 | 62.39 | 62.20 | 62.29 | 60.90 | -0.14% | 1,065 |
| Jan 8, 2026 | 65.40 | 65.40 | 62.09 | 62.38 | 60.99 | 0.78% | 2,788 |
| Jan 7, 2026 | 61.90 | 62.25 | 61.85 | 61.90 | 60.52 | 0.44% | 421 |
| Jan 6, 2026 | 61.92 | 61.94 | 61.61 | 61.63 | 60.25 | -0.95% | 3,638 |
| Jan 5, 2026 | 62.10 | 62.22 | 61.80 | 62.22 | 60.83 | 0.19% | 5,724 |
| Jan 2, 2026 | 62.70 | 62.70 | 61.84 | 62.10 | 60.21 | -0.89% | 6,730 |
| Dec 31, 2025 | 62.70 | 62.70 | 62.36 | 62.66 | 60.75 | -0.05% | 3,531 |
| Dec 30, 2025 | 62.75 | 62.76 | 62.62 | 62.69 | 60.78 | -0.05% | 967 |
| Dec 29, 2025 | 63.28 | 63.28 | 62.60 | 62.72 | 60.81 | 0.35% | 2,101 |
| Dec 24, 2025 | 62.68 | 62.72 | 62.50 | 62.50 | 60.59 | -0.37% | 903 |
| Dec 23, 2025 | 62.80 | 62.89 | 62.68 | 62.73 | 60.82 | -0.60% | 6,456 |
| Dec 22, 2025 | 63.16 | 63.17 | 62.90 | 63.11 | 61.19 | 1.28% | 1,782 |
| Dec 19, 2025 | 62.25 | 62.31 | 62.03 | 62.31 | 60.41 | 1.19% | 1,102 |
| Dec 18, 2025 | 62.31 | 62.31 | 61.56 | 61.58 | 59.70 | -1.16% | 4,497 |
| Dec 17, 2025 | 62.01 | 62.37 | 62.01 | 62.30 | 60.40 | 0.78% | 3,049 |
| Dec 16, 2025 | 63.06 | 63.06 | 61.78 | 61.82 | 59.94 | -0.98% | 4,564 |
| Dec 15, 2025 | 62.51 | 62.78 | 61.97 | 62.43 | 60.53 | -0.72% | 5,428 |
| Dec 12, 2025 | 62.81 | 62.88 | 62.37 | 62.88 | 60.96 | 0.51% | 3,710 |
| Dec 11, 2025 | 62.89 | 62.89 | 62.34 | 62.56 | 60.65 | -0.71% | 5,618 |
| Dec 10, 2025 | 63.68 | 63.68 | 62.67 | 63.01 | 61.09 | 0.02% | 2,508 |
| Dec 9, 2025 | 63.25 | 63.26 | 63.00 | 63.00 | 61.08 | 0.37% | 1,703 |
| Dec 8, 2025 | 63.14 | 63.14 | 62.72 | 62.77 | 60.86 | -0.52% | 1,398 |
| Dec 5, 2025 | 63.79 | 63.79 | 62.75 | 63.10 | 61.18 | 0.67% | 2,211 |
| Dec 4, 2025 | 63.13 | 63.16 | 62.68 | 62.68 | 60.77 | -0.60% | 1,100 |
| Dec 3, 2025 | 63.08 | 63.41 | 63.05 | 63.06 | 61.14 | -0.28% | 3,980 |