JPMorgan Active High Yield ETF (JPHY)

JPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	50.28	50.33	50.20	50.24	50.24	-0.22%	3,763
Mar 10, 2026	50.34	50.44	50.31	50.35	50.35	-0.14%	11,672
Mar 9, 2026	49.96	50.42	49.96	50.42	50.42	0.76%	683,852
Mar 6, 2026	50.09	50.13	50.04	50.04	50.04	-0.30%	12,510
Mar 5, 2026	50.30	50.34	50.19	50.19	50.19	-0.35%	11,775
Mar 4, 2026	50.27	50.37	50.27	50.37	50.37	0.27%	6,338
Mar 3, 2026	50.18	50.26	50.17	50.23	50.23	-0.16%	8,055
Mar 2, 2026	50.22	50.34	50.22	50.31	50.31	-0.55%	10,460
Feb 27, 2026	50.61	50.67	50.57	50.59	50.33	-0.15%	16,764
Feb 26, 2026	50.67	50.67	50.63	50.67	50.40	0.01%	14,138
Feb 25, 2026	50.64	50.67	50.64	50.66	50.40	0.06%	12,081
Feb 24, 2026	50.64	50.67	50.60	50.63	50.37	-	21,926
Feb 23, 2026	50.66	50.71	50.63	50.63	50.37	-0.06%	16,557
Feb 20, 2026	50.68	50.71	50.65	50.66	50.40	-0.05%	7,222
Feb 19, 2026	50.67	50.69	50.66	50.69	50.42	-0.03%	10,515
Feb 18, 2026	50.65	50.74	50.64	50.70	50.44	-0.02%	17,896
Feb 17, 2026	50.71	50.74	50.69	50.71	50.45	-0.04%	11,084
Feb 13, 2026	50.72	50.76	50.70	50.73	50.47	0.09%	5,658
Feb 12, 2026	50.73	50.75	50.67	50.68	50.42	-0.03%	13,018
Feb 11, 2026	50.83	50.83	50.69	50.70	50.44	-0.06%	10,922
Feb 10, 2026	50.82	50.82	50.71	50.73	50.47	-0.02%	17,934
Feb 9, 2026	50.75	50.76	50.72	50.74	50.48	0.07%	34,033
Feb 6, 2026	50.67	50.71	50.44	50.71	50.44	0.23%	18,527
Feb 5, 2026	50.61	50.62	50.59	50.59	50.33	-0.08%	19,546
Feb 4, 2026	50.65	50.68	50.58	50.63	50.37	-0.06%	26,679
Feb 3, 2026	50.66	50.67	50.59	50.66	50.40	0.18%	40,012
Feb 2, 2026	50.60	50.64	50.54	50.57	50.31	-0.70%	195,855
Jan 30, 2026	50.85	50.93	50.84	50.93	50.40	0.10%	13,030
Jan 29, 2026	50.80	50.88	50.80	50.88	50.35	-0.05%	11,129
Jan 28, 2026	50.90	50.93	50.89	50.90	50.38	-0.06%	10,566
Jan 27, 2026	50.94	50.99	50.91	50.93	50.41	0.06%	5,369
Jan 26, 2026	50.94	50.94	50.88	50.90	50.38	-0.01%	10,933
Jan 23, 2026	50.90	50.92	50.88	50.91	50.38	-0.01%	14,169
Jan 22, 2026	50.91	50.93	50.88	50.91	50.39	0.09%	11,036
Jan 21, 2026	50.79	50.91	50.79	50.87	50.34	0.19%	10,781
Jan 20, 2026	50.65	50.78	50.65	50.77	50.25	-0.16%	14,620
Jan 16, 2026	50.78	50.85	50.77	50.85	50.33	0.10%	88,241
Jan 15, 2026	50.79	50.81	50.76	50.80	50.28	-0.06%	10,924
Jan 14, 2026	50.75	50.83	50.75	50.83	50.31	-	9,728
Jan 13, 2026	50.81	50.83	50.76	50.83	50.31	0.04%	27,748
Jan 12, 2026	50.75	50.82	50.75	50.81	50.29	0.06%	22,959
Jan 9, 2026	50.74	50.82	50.74	50.78	50.26	0.04%	27,382
Jan 8, 2026	50.68	50.76	50.68	50.76	50.24	0.03%	16,692
Jan 7, 2026	50.77	50.77	50.74	50.74	50.22	0.01%	12,893
Jan 6, 2026	50.73	50.74	50.73	50.74	50.22	0.05%	7,451
Jan 5, 2026	50.66	50.73	50.66	50.72	50.19	0.15%	5,887
Jan 2, 2026	50.62	50.64	50.60	50.64	50.12	0.09%	7,860
Dec 31, 2025	50.64	50.66	50.59	50.59	50.07	-0.65%	207,477
Dec 30, 2025	50.89	50.92	50.89	50.92	50.14	0.08%	3,422
Dec 29, 2025	50.84	50.88	50.82	50.88	50.10	0.11%	9,405

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.