JPMorgan Active High Yield ETF (JPHY)

JPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	50.57	50.57	50.39	50.40	50.40	-0.14%	77,858
Jun 16, 2026	50.50	50.50	50.46	50.47	50.47	-	19,539
Jun 15, 2026	50.51	50.53	50.45	50.47	50.47	0.14%	7,528
Jun 12, 2026	50.42	50.44	50.35	50.40	50.40	-	11,344
Jun 11, 2026	50.20	50.41	50.20	50.40	50.40	0.46%	17,954
Jun 10, 2026	50.17	50.24	50.17	50.17	50.17	-0.12%	13,898
Jun 9, 2026	50.24	50.31	50.20	50.23	50.23	-	14,753
Jun 8, 2026	50.24	50.28	50.22	50.23	50.23	0.06%	19,003
Jun 5, 2026	50.23	50.25	50.14	50.20	50.20	-0.24%	19,238
Jun 4, 2026	50.26	50.33	50.26	50.32	50.32	-0.01%	12,247
Jun 3, 2026	50.27	50.34	50.23	50.32	50.32	-0.09%	25,232
Jun 2, 2026	50.33	50.40	50.30	50.37	50.37	0.08%	24,121
Jun 1, 2026	50.32	50.37	50.28	50.33	50.33	-0.06%	16,373
May 29, 2026	50.58	50.65	50.58	50.62	50.36	0.04%	366,005
May 28, 2026	50.51	50.66	50.50	50.60	50.34	0.10%	164,234
May 27, 2026	50.55	50.58	50.52	50.55	50.29	0.03%	28,287
May 26, 2026	50.53	50.58	50.49	50.54	50.27	0.21%	12,072
May 22, 2026	50.40	50.65	50.40	50.43	50.17	0.04%	19,673
May 21, 2026	50.35	50.44	50.29	50.41	50.15	-0.01%	24,285
May 20, 2026	50.20	50.45	50.19	50.42	50.15	0.48%	16,968
May 19, 2026	50.21	50.21	50.12	50.18	49.92	-0.15%	18,456
May 18, 2026	50.32	50.32	50.19	50.25	49.99	-0.02%	20,263
May 15, 2026	50.27	50.31	50.25	50.26	50.00	-0.28%	31,916
May 14, 2026	50.40	50.45	50.37	50.40	50.14	0.05%	33,160
May 13, 2026	50.33	50.41	50.29	50.38	50.12	0.06%	18,721
May 12, 2026	50.32	50.37	50.26	50.35	50.09	-0.08%	16,308
May 11, 2026	50.43	50.51	50.39	50.39	50.13	-0.09%	13,722
May 8, 2026	50.46	50.51	50.44	50.44	50.17	0.07%	15,770
May 7, 2026	50.50	50.50	50.40	50.40	50.14	-0.20%	12,395
May 6, 2026	50.51	50.52	50.49	50.50	50.24	0.19%	9,824
May 5, 2026	50.39	50.48	50.37	50.41	50.14	0.08%	11,383
May 4, 2026	50.46	50.46	50.30	50.37	50.10	-0.21%	9,029
May 1, 2026	50.42	50.50	50.42	50.47	50.21	0.12%	25,239
Apr 30, 2026	50.57	50.68	50.57	50.67	50.15	0.32%	17,858
Apr 29, 2026	50.59	50.60	50.50	50.51	49.99	-0.30%	17,202
Apr 28, 2026	50.61	50.67	50.61	50.66	50.14	-0.06%	17,715
Apr 27, 2026	50.65	50.69	50.62	50.69	50.17	0.14%	11,070
Apr 24, 2026	50.61	50.68	50.61	50.62	50.10	-	6,600
Apr 23, 2026	50.61	50.64	50.54	50.62	50.10	-0.06%	39,908
Apr 22, 2026	50.67	50.71	50.65	50.65	50.13	0.07%	393,196
Apr 21, 2026	50.63	50.67	50.60	50.61	50.09	-0.19%	10,002
Apr 20, 2026	50.71	50.74	50.70	50.71	50.19	-0.04%	5,363
Apr 17, 2026	50.72	50.77	50.71	50.73	50.21	0.28%	7,934
Apr 16, 2026	50.65	50.65	50.55	50.59	50.06	-0.19%	13,270
Apr 15, 2026	50.63	50.69	50.62	50.68	50.16	0.12%	11,320
Apr 14, 2026	50.57	50.64	50.53	50.62	50.10	0.22%	51,619
Apr 13, 2026	50.44	50.51	50.43	50.51	49.99	0.24%	5,442
Apr 10, 2026	50.46	50.47	50.38	50.39	49.86	-0.21%	10,952
Apr 9, 2026	50.39	50.52	50.39	50.49	49.97	0.18%	8,377
Apr 8, 2026	50.57	50.57	50.38	50.40	49.88	0.43%	9,138

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

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.