JPMorgan Active High Yield ETF (JPHY)
BATS: JPHY · Real-Time Price · USD
50.73
-0.05 (-0.09%)
Oct 8, 2025, 4:00 PM EDT - Market closed
JPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.81 | 50.81 | 50.73 | 50.73 | 50.73 | -0.09% | 12,447 |
| Oct 7, 2025 | 50.82 | 50.82 | 50.75 | 50.77 | 50.77 | -0.10% | 5,177 |
| Oct 6, 2025 | 50.81 | 50.89 | 50.80 | 50.82 | 50.82 | 0.04% | 12,677 |
| Oct 3, 2025 | 50.82 | 50.84 | 50.80 | 50.80 | 50.80 | -0.09% | 11,226 |
| Oct 2, 2025 | 50.81 | 50.86 | 50.81 | 50.85 | 50.85 | 0.04% | 5,399 |
| Oct 1, 2025 | 50.72 | 50.83 | 50.72 | 50.83 | 50.83 | -0.38% | 10,286 |
| Sep 30, 2025 | 51.01 | 51.03 | 50.96 | 51.02 | 50.76 | -0.05% | 4,895 |
| Sep 29, 2025 | 51.01 | 51.05 | 50.99 | 51.05 | 50.78 | 0.20% | 10,438 |
| Sep 26, 2025 | 50.96 | 50.99 | 50.91 | 50.95 | 50.68 | 0.13% | 8,431 |
| Sep 25, 2025 | 50.90 | 50.91 | 50.86 | 50.88 | 50.62 | -0.27% | 12,969 |
| Sep 24, 2025 | 51.04 | 51.06 | 51.00 | 51.02 | 50.76 | -0.05% | 11,921 |
| Sep 23, 2025 | 51.05 | 51.15 | 51.04 | 51.05 | 50.78 | -0.01% | 25,030 |
| Sep 22, 2025 | 51.02 | 51.05 | 51.01 | 51.05 | 50.79 | 0.03% | 14,833 |
| Sep 19, 2025 | 51.03 | 51.05 | 51.01 | 51.03 | 50.77 | 0.06% | 4,760 |
| Sep 18, 2025 | 50.96 | 51.01 | 50.95 | 51.00 | 50.74 | 0.12% | 7,077 |
| Sep 17, 2025 | 51.00 | 51.03 | 50.94 | 50.94 | 50.68 | -0.08% | 7,160 |
| Sep 16, 2025 | 51.00 | 51.02 | 50.96 | 50.98 | 50.72 | -0.01% | 29,738 |
| Sep 15, 2025 | 50.99 | 51.00 | 50.95 | 50.98 | 50.72 | 0.20% | 7,663 |
| Sep 12, 2025 | 50.92 | 50.92 | 50.81 | 50.88 | 50.62 | -0.06% | 13,502 |
| Sep 11, 2025 | 50.84 | 50.91 | 50.81 | 50.91 | 50.65 | 0.20% | 26,599 |
| Sep 10, 2025 | 50.85 | 50.85 | 50.80 | 50.81 | 50.55 | 0.18% | 6,108 |
| Sep 9, 2025 | 50.79 | 50.83 | 50.67 | 50.72 | 50.46 | -0.18% | 15,584 |
| Sep 8, 2025 | 50.84 | 50.88 | 50.81 | 50.81 | 50.55 | - | 11,931 |
| Sep 5, 2025 | 50.82 | 50.85 | 50.75 | 50.81 | 50.55 | 0.16% | 18,097 |
| Sep 4, 2025 | 50.67 | 50.73 | 50.67 | 50.73 | 50.47 | 0.12% | 12,982 |
| Sep 3, 2025 | 50.60 | 50.67 | 50.60 | 50.67 | 50.41 | 0.26% | 7,479 |
| Sep 2, 2025 | 50.47 | 50.54 | 50.46 | 50.54 | 50.28 | -0.71% | 11,198 |
| Aug 29, 2025 | 50.92 | 50.93 | 50.87 | 50.90 | 50.36 | -0.06% | 19,330 |
| Aug 28, 2025 | 50.92 | 51.01 | 50.90 | 50.93 | 50.39 | -0.02% | 10,754 |
| Aug 27, 2025 | 50.89 | 50.94 | 50.88 | 50.94 | 50.40 | 0.12% | 7,707 |
| Aug 26, 2025 | 50.82 | 50.88 | 50.82 | 50.88 | 50.34 | 0.14% | 2,247 |
| Aug 25, 2025 | 50.81 | 50.82 | 50.78 | 50.81 | 50.27 | 0.02% | 3,057 |
| Aug 22, 2025 | 50.51 | 50.80 | 50.51 | 50.80 | 50.26 | 0.70% | 2,151 |
| Aug 21, 2025 | 50.47 | 50.51 | 50.45 | 50.45 | 49.91 | -0.21% | 13,765 |
| Aug 20, 2025 | 50.57 | 50.58 | 50.54 | 50.56 | 50.02 | -0.02% | 5,315 |
| Aug 19, 2025 | 50.59 | 50.60 | 50.54 | 50.57 | 50.03 | 0.02% | 4,967 |
| Aug 18, 2025 | 50.61 | 50.63 | 50.56 | 50.56 | 50.02 | -0.04% | 21,060 |
| Aug 15, 2025 | 50.62 | 50.62 | 50.54 | 50.58 | 50.04 | 0.06% | 23,791 |
| Aug 14, 2025 | 50.59 | 50.67 | 50.54 | 50.55 | 50.01 | -0.22% | 124,838 |
| Aug 13, 2025 | 50.62 | 50.67 | 50.60 | 50.66 | 50.12 | 0.24% | 24,732 |
| Aug 12, 2025 | 50.45 | 50.56 | 50.45 | 50.54 | 50.00 | 0.23% | 16,201 |
| Aug 11, 2025 | 50.42 | 50.45 | 50.39 | 50.42 | 49.88 | 0.04% | 115,893 |
| Aug 8, 2025 | 50.40 | 50.42 | 50.36 | 50.40 | 49.86 | -0.02% | 7,935 |
| Aug 7, 2025 | 50.46 | 50.47 | 50.39 | 50.41 | 49.87 | -0.04% | 16,764 |
| Aug 6, 2025 | 50.41 | 50.43 | 50.35 | 50.43 | 49.89 | 0.01% | 7,153 |
| Aug 5, 2025 | 50.42 | 50.43 | 50.39 | 50.43 | 49.89 | 0.03% | 4,574 |
| Aug 4, 2025 | 50.31 | 50.42 | 50.31 | 50.41 | 49.87 | 0.30% | 10,378 |
| Aug 1, 2025 | 50.20 | 50.28 | 50.13 | 50.26 | 49.72 | -0.59% | 79,931 |
| Jul 31, 2025 | 50.57 | 50.60 | 50.56 | 50.56 | 49.71 | -0.02% | 2,671 |
| Jul 30, 2025 | 50.63 | 50.63 | 50.56 | 50.57 | 49.72 | -0.17% | 2,912 |