JPMorgan Active High Yield ETF (JPHY)
BATS: JPHY · Real-Time Price · USD
50.81
+0.01 (0.02%)
At close: Aug 25, 2025, 4:00 PM
50.81
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:30 PM EDT
JPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 50.81 | 50.82 | 50.78 | 50.81 | 50.81 | 0.02% | 3,057 |
| Aug 22, 2025 | 50.51 | 50.80 | 50.51 | 50.80 | 50.80 | 0.70% | 2,151 |
| Aug 21, 2025 | 50.47 | 50.51 | 50.45 | 50.45 | 50.45 | -0.21% | 13,765 |
| Aug 20, 2025 | 50.57 | 50.58 | 50.54 | 50.56 | 50.56 | -0.02% | 5,315 |
| Aug 19, 2025 | 50.59 | 50.60 | 50.54 | 50.57 | 50.57 | 0.02% | 4,967 |
| Aug 18, 2025 | 50.61 | 50.63 | 50.56 | 50.56 | 50.56 | -0.04% | 21,060 |
| Aug 15, 2025 | 50.62 | 50.62 | 50.54 | 50.58 | 50.58 | 0.06% | 23,791 |
| Aug 14, 2025 | 50.59 | 50.67 | 50.54 | 50.55 | 50.55 | -0.22% | 124,838 |
| Aug 13, 2025 | 50.62 | 50.67 | 50.60 | 50.66 | 50.66 | 0.24% | 24,732 |
| Aug 12, 2025 | 50.45 | 50.56 | 50.45 | 50.54 | 50.54 | 0.23% | 16,201 |
| Aug 11, 2025 | 50.42 | 50.45 | 50.39 | 50.42 | 50.42 | 0.04% | 115,893 |
| Aug 8, 2025 | 50.40 | 50.42 | 50.36 | 50.40 | 50.40 | -0.02% | 7,935 |
| Aug 7, 2025 | 50.46 | 50.47 | 50.39 | 50.41 | 50.41 | -0.04% | 16,764 |
| Aug 6, 2025 | 50.41 | 50.43 | 50.35 | 50.43 | 50.43 | 0.01% | 7,153 |
| Aug 5, 2025 | 50.42 | 50.43 | 50.39 | 50.43 | 50.43 | 0.03% | 4,574 |
| Aug 4, 2025 | 50.31 | 50.42 | 50.31 | 50.41 | 50.41 | 0.30% | 10,378 |
| Aug 1, 2025 | 50.20 | 50.28 | 50.13 | 50.26 | 50.26 | -0.59% | 79,931 |
| Jul 31, 2025 | 50.57 | 50.60 | 50.56 | 50.56 | 50.25 | -0.02% | 2,671 |
| Jul 30, 2025 | 50.63 | 50.63 | 50.56 | 50.57 | 50.26 | -0.17% | 2,912 |
| Jul 29, 2025 | 50.64 | 50.67 | 50.64 | 50.66 | 50.35 | 0.06% | 3,739 |
| Jul 28, 2025 | 50.65 | 50.65 | 50.61 | 50.63 | 50.32 | - | 4,498 |
| Jul 25, 2025 | 50.65 | 50.65 | 50.54 | 50.63 | 50.32 | 0.04% | 6,642 |
| Jul 24, 2025 | 50.61 | 50.63 | 50.60 | 50.61 | 50.30 | -0.11% | 3,805 |
| Jul 23, 2025 | 50.63 | 50.67 | 50.61 | 50.67 | 50.35 | 0.09% | 2,959 |
| Jul 22, 2025 | 50.56 | 50.63 | 50.56 | 50.62 | 50.31 | 0.12% | 2,691 |
| Jul 21, 2025 | 50.59 | 50.60 | 50.50 | 50.56 | 50.25 | 0.15% | 9,744 |
| Jul 18, 2025 | 50.47 | 50.52 | 50.47 | 50.48 | 50.17 | 0.12% | 5,853 |
| Jul 17, 2025 | 50.39 | 50.45 | 50.39 | 50.43 | 50.11 | 0.05% | 3,812 |
| Jul 16, 2025 | 50.36 | 50.41 | 50.31 | 50.40 | 50.09 | 0.08% | 444,400 |
| Jul 15, 2025 | 50.45 | 50.45 | 50.36 | 50.36 | 50.05 | -0.17% | 6,391 |
| Jul 14, 2025 | 50.44 | 50.47 | 50.41 | 50.45 | 50.13 | 0.01% | 8,275 |
| Jul 11, 2025 | 50.48 | 50.48 | 50.40 | 50.44 | 50.13 | -0.11% | 7,408 |
| Jul 10, 2025 | 50.52 | 50.52 | 50.45 | 50.50 | 50.18 | -0.03% | 9,472 |
| Jul 9, 2025 | 50.44 | 50.53 | 50.44 | 50.51 | 50.20 | 0.12% | 8,320 |
| Jul 8, 2025 | 50.44 | 50.59 | 50.40 | 50.45 | 50.14 | -0.08% | 29,795 |
| Jul 7, 2025 | 50.61 | 50.71 | 50.45 | 50.49 | 50.18 | -0.13% | 30,052 |
| Jul 3, 2025 | 50.51 | 50.60 | 50.51 | 50.56 | 50.24 | -0.03% | 5,220 |
| Jul 2, 2025 | 50.49 | 50.59 | 50.49 | 50.57 | 50.26 | 0.06% | 12,331 |
| Jul 1, 2025 | 50.48 | 50.54 | 50.46 | 50.54 | 50.23 | -0.04% | 7,449 |
| Jun 30, 2025 | 50.47 | 50.64 | 50.45 | 50.56 | 50.25 | 0.29% | 33,252 |
| Jun 27, 2025 | 50.41 | 50.45 | 50.35 | 50.42 | 50.10 | -0.05% | 12,674 |
| Jun 26, 2025 | 50.33 | 50.48 | 50.31 | 50.44 | 50.13 | 0.32% | 39,522 |