JPMorgan Us100 Equity Premium Active ETF (managed Fund) Hedged Fund (ASX:JPHQ)
Australia
· Delayed Price · Currency is AUD 60.82
-0.08 (-0.13%)
Last updated: Dec 5, 2025, 11:51 AM AEST
ASX:JPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.82 | 60.92 | 60.79 | 60.92 | 60.92 | 0.03% | 530 |
| Dec 4, 2025 | 60.88 | 60.90 | 60.88 | 60.90 | 60.90 | 0.21% | 660 |
| Dec 3, 2025 | 60.75 | 60.77 | 60.75 | 60.77 | 60.77 | 0.03% | 340 |
| Dec 2, 2025 | 60.79 | 60.79 | 60.75 | 60.75 | 60.26 | 0.08% | 1,181 |
| Dec 1, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.22 | -0.02% | 500 |
| Nov 28, 2025 | 60.66 | 60.71 | 60.48 | 60.71 | 60.23 | 0.46% | 38 |
| Nov 27, 2025 | 60.67 | 60.67 | 60.43 | 60.43 | 59.95 | 0.20% | 2 |
| Nov 26, 2025 | 60.14 | 60.31 | 60.14 | 60.31 | 59.83 | 1.07% | 1,001 |
| Nov 25, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.19 | 1.72% | 420 |
| Nov 24, 2025 | 58.48 | 58.66 | 58.48 | 58.66 | 58.19 | 1.38% | 36 |
| Nov 21, 2025 | 58.01 | 58.09 | 57.75 | 57.86 | 57.40 | -3.44% | 1,797 |
| Nov 20, 2025 | 59.96 | 60.03 | 59.92 | 59.92 | 59.44 | 1.90% | 16 |
| Nov 19, 2025 | 58.97 | 58.97 | 58.72 | 58.80 | 58.33 | -0.61% | 500 |
| Nov 18, 2025 | 59.50 | 59.50 | 59.16 | 59.16 | 58.69 | -1.78% | 69 |
| Nov 17, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 59.75 | 0.48% | 1 |
| Nov 14, 2025 | 59.83 | 60.05 | 59.83 | 59.94 | 59.46 | -1.62% | 2,043 |
| Nov 13, 2025 | 61.05 | 61.05 | 60.93 | 60.93 | 60.44 | -0.08% | 17 |
| Nov 12, 2025 | 60.90 | 61.00 | 60.90 | 60.98 | 60.49 | 0.51% | 28 |
| Nov 11, 2025 | 60.60 | 60.67 | 60.60 | 60.67 | 60.19 | 0.70% | 1,007 |
| Nov 10, 2025 | 59.90 | 60.27 | 59.90 | 60.25 | 59.77 | 0.43% | 1,655 |
| Nov 7, 2025 | 60.09 | 60.09 | 59.99 | 59.99 | 59.51 | -0.83% | 51 |
| Nov 6, 2025 | 60.52 | 60.52 | 60.49 | 60.49 | 60.01 | -1.13% | 435 |
| Nov 4, 2025 | 61.80 | 61.80 | 61.18 | 61.18 | 60.28 | -0.65% | 171 |
| Oct 31, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 60.67 | 0.28% | 39 |
| Oct 28, 2025 | 61.42 | 61.42 | 61.41 | 61.41 | 60.50 | 0.07% | 563 |
| Oct 27, 2025 | 61.01 | 61.37 | 61.01 | 61.37 | 60.46 | 1.72% | 694 |
| Oct 24, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 59.44 | 0.03% | 250 |
| Oct 21, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 59.42 | 1.11% | 632 |
| Oct 20, 2025 | 59.88 | 59.88 | 59.65 | 59.65 | 58.77 | 0.79% | 3 |
| Oct 17, 2025 | 59.20 | 59.20 | 59.18 | 59.18 | 58.31 | -0.54% | 31 |
| Oct 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.62 | -0.03% | 9 |
| Oct 13, 2025 | 59.51 | 59.52 | 59.51 | 59.52 | 58.64 | -0.40% | 1,000 |
| Oct 9, 2025 | 60.09 | 60.09 | 59.76 | 59.76 | 58.88 | 0.66% | 47 |
| Oct 8, 2025 | 59.42 | 59.42 | 59.37 | 59.37 | 58.49 | -0.22% | 224 |
| Oct 6, 2025 | 59.29 | 59.61 | 59.29 | 59.50 | 58.62 | -0.23% | 17 |
| Oct 3, 2025 | 59.88 | 59.88 | 59.35 | 59.64 | 58.76 | -0.40% | 289 |
| Oct 2, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 58.62 | 0.39% | 200 |
| Oct 1, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 58.39 | 0.34% | 440 |
| Sep 30, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 58.20 | - | 131 |
| Sep 29, 2025 | 59.46 | 59.46 | 59.45 | 59.45 | 58.20 | 0.58% | 751 |
| Sep 26, 2025 | 59.13 | 59.13 | 59.11 | 59.11 | 57.86 | -0.07% | 135 |
| Sep 25, 2025 | 59.26 | 59.26 | 59.14 | 59.15 | 57.90 | -0.24% | 3,367 |
| Sep 24, 2025 | 59.61 | 59.62 | 59.29 | 59.29 | 58.04 | -0.30% | 104 |
| Sep 23, 2025 | 59.47 | 59.78 | 59.45 | 59.47 | 58.22 | 0.44% | 2,380 |
| Sep 22, 2025 | 59.45 | 59.53 | 59.19 | 59.21 | 57.96 | 0.19% | 3,963 |
| Sep 19, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 57.85 | 0.02% | 10 |
| Sep 18, 2025 | 59.29 | 59.29 | 59.09 | 59.09 | 57.84 | 0.17% | 2 |
| Sep 17, 2025 | 59.00 | 59.00 | 58.99 | 58.99 | 57.75 | -0.19% | 85 |
| Sep 16, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 57.85 | 0.72% | 504 |
| Sep 12, 2025 | 58.74 | 58.74 | 58.68 | 58.68 | 57.44 | 0.07% | 3 |
| Sep 11, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 57.40 | -0.03% | 9 |
| Sep 10, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 57.42 | 1.24% | 10 |
| Sep 8, 2025 | 58.21 | 58.21 | 57.94 | 57.94 | 56.72 | 0.10% | 2 |
| Sep 5, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 56.66 | 0.82% | 10 |
| Sep 3, 2025 | 57.36 | 57.44 | 57.36 | 57.41 | 55.83 | -0.86% | 700 |
| Sep 2, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 56.31 | 0.26% | 277 |
| Sep 1, 2025 | 58.14 | 58.14 | 57.76 | 57.76 | 56.17 | -1.13% | 272 |
| Aug 29, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 56.81 | 0.95% | 2 |
| Aug 28, 2025 | 57.76 | 58.07 | 57.76 | 57.87 | 56.27 | -0.58% | 704 |
| Aug 27, 2025 | 57.99 | 58.22 | 57.99 | 58.21 | 56.60 | 0.31% | 1,328 |
| Aug 25, 2025 | 57.99 | 58.03 | 57.99 | 58.03 | 56.43 | 1.68% | 494 |
| Aug 22, 2025 | 57.30 | 57.30 | 57.00 | 57.07 | 55.50 | -0.26% | 610 |
| Aug 21, 2025 | 57.47 | 57.56 | 57.22 | 57.22 | 55.64 | -0.37% | 463 |
| Aug 20, 2025 | 57.82 | 57.82 | 57.37 | 57.43 | 55.85 | -1.37% | 930 |
| Aug 18, 2025 | 57.91 | 58.23 | 57.90 | 58.23 | 56.62 | 0.12% | 128 |
| Aug 14, 2025 | 58.16 | 58.17 | 58.16 | 58.16 | 56.56 | 0.71% | 1,679 |
| Aug 11, 2025 | 57.79 | 57.79 | 57.60 | 57.75 | 56.16 | 1.09% | 702 |
| Aug 8, 2025 | 57.51 | 57.51 | 57.13 | 57.13 | 55.55 | 0.32% | 89 |
| Aug 7, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 55.38 | 0.28% | 91 |
| Aug 6, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 55.22 | -0.16% | 10 |
| Aug 5, 2025 | 56.93 | 56.93 | 56.88 | 56.88 | 55.31 | -0.39% | 286 |
| Aug 4, 2025 | 57.35 | 57.35 | 57.00 | 57.10 | 55.15 | -0.47% | 1,849 |
| Aug 1, 2025 | 58.17 | 58.17 | 57.35 | 57.37 | 55.41 | -1.38% | 1,279 |
| Jul 31, 2025 | 58.06 | 58.17 | 58.06 | 58.17 | 56.18 | 1.15% | 2,180 |
| Jul 30, 2025 | 57.63 | 57.63 | 57.51 | 57.51 | 55.55 | -0.21% | 181 |
| Jul 29, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 55.66 | 0.07% | 28 |
| Jul 28, 2025 | 57.58 | 57.59 | 57.58 | 57.59 | 55.62 | 0.26% | 548 |
| Jul 25, 2025 | 57.15 | 57.44 | 57.15 | 57.44 | 55.48 | - | 1,277 |
| Jul 24, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 55.48 | 1.04% | 400 |
| Jul 23, 2025 | 57.00 | 57.00 | 56.85 | 56.85 | 54.91 | -0.46% | 600 |
| Jul 22, 2025 | 57.30 | 57.30 | 57.11 | 57.11 | 55.16 | -0.10% | 190 |
| Jul 21, 2025 | 57.15 | 57.17 | 57.15 | 57.17 | 55.22 | 0.47% | 456 |
| Jul 18, 2025 | 57.17 | 57.17 | 56.90 | 56.90 | 54.96 | -0.02% | 204 |
| Jul 17, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 54.97 | 0.69% | 135 |
| Jul 16, 2025 | 56.80 | 56.80 | 56.51 | 56.52 | 54.59 | -0.82% | 411 |
| Jul 15, 2025 | 56.81 | 56.99 | 56.80 | 56.99 | 55.04 | 0.60% | 1,027 |
| Jul 14, 2025 | 56.42 | 56.70 | 56.41 | 56.65 | 54.72 | 0.41% | 982 |
| Jul 11, 2025 | 56.78 | 56.78 | 56.42 | 56.42 | 54.49 | -0.44% | 89 |
| Jul 10, 2025 | 56.39 | 56.71 | 56.39 | 56.67 | 54.73 | 0.44% | 897 |
| Jul 8, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 54.49 | 0.61% | 71 |
| Jul 7, 2025 | 56.30 | 56.50 | 56.08 | 56.08 | 54.16 | -0.16% | 2,180 |
| Jul 3, 2025 | 56.53 | 56.53 | 56.16 | 56.17 | 54.25 | -1.07% | 2,445 |
| Jul 2, 2025 | 56.88 | 56.88 | 56.53 | 56.78 | 54.43 | -0.18% | 941 |
| Jul 1, 2025 | 56.87 | 56.88 | 56.87 | 56.88 | 54.53 | 0.60% | 609 |
| Jun 30, 2025 | 56.49 | 56.54 | 56.49 | 56.54 | 54.20 | -0.14% | 211 |
| Jun 27, 2025 | 56.25 | 56.62 | 56.25 | 56.62 | 54.28 | 0.66% | 1,512 |
| Jun 26, 2025 | 56.32 | 56.36 | 56.09 | 56.25 | 53.92 | 0.66% | 1,376 |
| Jun 25, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 53.57 | 0.11% | 4 |
| Jun 24, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 53.51 | 1.86% | 1 |
| Jun 23, 2025 | 55.11 | 55.11 | 54.80 | 54.80 | 52.53 | -0.56% | 3 |