JPMorgan Active High Yield ETF (JPHY)
NYSEARCA: JPHY · Real-Time Price · USD
50.66
-0.03 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
50.66
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
JPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 50.65 | 50.69 | 50.62 | 50.69 | 50.69 | 0.14% | 11,070 |
| Apr 24, 2026 | 50.61 | 50.68 | 50.61 | 50.62 | 50.62 | - | 6,599 |
| Apr 23, 2026 | 50.61 | 50.64 | 50.54 | 50.62 | 50.62 | -0.06% | 39,907 |
| Apr 22, 2026 | 50.67 | 50.71 | 50.65 | 50.65 | 50.65 | 0.07% | 393,196 |
| Apr 21, 2026 | 50.63 | 50.67 | 50.60 | 50.61 | 50.61 | -0.19% | 10,002 |
| Apr 20, 2026 | 50.71 | 50.74 | 50.70 | 50.71 | 50.71 | -0.04% | 5,363 |
| Apr 17, 2026 | 50.72 | 50.77 | 50.71 | 50.73 | 50.73 | 0.28% | 7,934 |
| Apr 16, 2026 | 50.65 | 50.65 | 50.55 | 50.59 | 50.59 | -0.19% | 13,269 |
| Apr 15, 2026 | 50.63 | 50.69 | 50.61 | 50.68 | 50.68 | 0.12% | 2,866 |
| Apr 14, 2026 | 50.57 | 50.64 | 50.53 | 50.62 | 50.62 | 0.22% | 51,619 |
| Apr 13, 2026 | 50.44 | 50.51 | 50.43 | 50.51 | 50.51 | 0.24% | 5,442 |
| Apr 10, 2026 | 50.46 | 50.47 | 50.38 | 50.39 | 50.39 | -0.21% | 10,952 |
| Apr 9, 2026 | 50.39 | 50.52 | 50.39 | 50.49 | 50.49 | 0.18% | 8,377 |
| Apr 8, 2026 | 50.57 | 50.57 | 50.38 | 50.40 | 50.40 | 0.43% | 9,138 |
| Apr 7, 2026 | 50.06 | 50.18 | 50.06 | 50.18 | 50.18 | -0.01% | 12,115 |
| Apr 6, 2026 | 50.09 | 50.20 | 50.06 | 50.19 | 50.19 | 0.26% | 15,469 |
| Apr 2, 2026 | 49.86 | 50.08 | 49.86 | 50.06 | 50.06 | 0.11% | 11,310 |
| Apr 1, 2026 | 49.97 | 50.01 | 49.95 | 50.01 | 50.01 | -0.29% | 9,678 |
| Mar 31, 2026 | 49.93 | 50.15 | 49.92 | 50.15 | 49.90 | 0.79% | 19,269 |
| Mar 30, 2026 | 49.87 | 49.87 | 49.72 | 49.76 | 49.51 | 0.23% | 5,792 |
| Mar 27, 2026 | 49.71 | 49.72 | 49.64 | 49.65 | 49.39 | -0.25% | 5,053 |
| Mar 26, 2026 | 49.91 | 49.95 | 49.77 | 49.77 | 49.52 | -0.56% | 5,156 |
| Mar 25, 2026 | 50.09 | 50.10 | 50.03 | 50.05 | 49.80 | 0.27% | 6,684 |
| Mar 24, 2026 | 49.95 | 49.99 | 49.86 | 49.91 | 49.66 | -0.22% | 9,611 |
| Mar 23, 2026 | 49.95 | 50.05 | 49.94 | 50.02 | 49.77 | 0.46% | 10,479 |
| Mar 20, 2026 | 50.03 | 50.03 | 49.77 | 49.80 | 49.54 | -0.63% | 16,462 |
| Mar 19, 2026 | 49.86 | 50.16 | 49.83 | 50.11 | 49.86 | 0.15% | 11,523 |
| Mar 18, 2026 | 50.06 | 50.20 | 50.04 | 50.04 | 49.78 | -0.14% | 28,223 |
| Mar 17, 2026 | 50.10 | 50.10 | 50.06 | 50.10 | 49.85 | 0.39% | 8,156 |
| Mar 16, 2026 | 50.03 | 50.06 | 49.90 | 49.91 | 49.66 | 0.01% | 28,340 |
| Mar 13, 2026 | 50.02 | 50.02 | 49.83 | 49.91 | 49.65 | -0.20% | 55,098 |
| Mar 12, 2026 | 50.15 | 50.17 | 50.01 | 50.01 | 49.75 | -0.47% | 11,861 |
| Mar 11, 2026 | 50.28 | 50.34 | 50.21 | 50.24 | 49.98 | -0.22% | 11,621 |
| Mar 10, 2026 | 50.34 | 50.44 | 50.31 | 50.35 | 50.09 | -0.14% | 11,672 |
| Mar 9, 2026 | 49.96 | 50.42 | 49.96 | 50.42 | 50.16 | 0.76% | 683,852 |
| Mar 6, 2026 | 50.09 | 50.13 | 50.04 | 50.04 | 49.79 | -0.30% | 12,510 |
| Mar 5, 2026 | 50.30 | 50.34 | 50.19 | 50.19 | 49.93 | -0.35% | 11,775 |
| Mar 4, 2026 | 50.27 | 50.37 | 50.27 | 50.37 | 50.11 | 0.27% | 6,338 |
| Mar 3, 2026 | 50.18 | 50.26 | 50.17 | 50.23 | 49.98 | -0.16% | 8,055 |
| Mar 2, 2026 | 50.22 | 50.34 | 50.22 | 50.31 | 50.05 | -0.55% | 10,460 |
| Feb 27, 2026 | 50.61 | 50.67 | 50.57 | 50.59 | 50.07 | -0.15% | 16,764 |
| Feb 26, 2026 | 50.67 | 50.67 | 50.63 | 50.67 | 50.15 | 0.01% | 14,138 |
| Feb 25, 2026 | 50.64 | 50.67 | 50.64 | 50.66 | 50.14 | 0.06% | 12,081 |
| Feb 24, 2026 | 50.64 | 50.67 | 50.60 | 50.63 | 50.11 | - | 21,926 |
| Feb 23, 2026 | 50.66 | 50.71 | 50.63 | 50.63 | 50.11 | -0.06% | 16,557 |
| Feb 20, 2026 | 50.68 | 50.71 | 50.65 | 50.66 | 50.14 | -0.05% | 7,222 |
| Feb 19, 2026 | 50.67 | 50.69 | 50.66 | 50.69 | 50.17 | -0.03% | 10,515 |
| Feb 18, 2026 | 50.65 | 50.74 | 50.64 | 50.70 | 50.18 | -0.02% | 17,896 |
| Feb 17, 2026 | 50.71 | 50.74 | 50.69 | 50.71 | 50.19 | -0.04% | 11,084 |
| Feb 13, 2026 | 50.72 | 50.76 | 50.70 | 50.73 | 50.21 | 0.09% | 5,658 |