JPMorgan Global High Yield Corporate Bond Multi-Factor Active UCITS ETF (BIT:JGHY)

Italy · Delayed Price · Currency is EUR

113.46

-0.10 (-0.09%)

At close: Jul 24, 2026

BIT:JGHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	112.85	112.85	112.85	113.46	113.46	-0.09%	45
Jul 23, 2026	113.52	114.35	113.52	113.56	113.56	-0.14%	421
Jul 22, 2026	114.02	114.02	113.66	113.72	113.72	-0.12%	460
Jul 21, 2026	113.87	113.88	113.73	113.86	113.86	-0.04%	461
Jul 20, 2026	113.74	113.74	113.74	113.91	113.91	0.11%	84
Jul 17, 2026	113.22	113.91	113.22	113.78	113.78	-0.02%	247
Jul 16, 2026	113.50	113.69	113.50	113.80	113.80	-0.04%	211
Jul 15, 2026	113.20	113.96	113.20	113.85	113.85	-0.02%	132
Jul 14, 2026	113.34	113.87	113.30	113.87	113.87	-0.03%	1,901
Jul 13, 2026	113.84	113.94	113.16	113.90	113.90	0.05%	2,003
Jul 10, 2026	113.38	114.03	113.38	113.84	113.84	-0.11%	5,535
Jul 9, 2026	114.33	114.33	113.29	113.97	113.97	0.01%	3,334
Jul 8, 2026	113.94	114.14	113.34	113.96	113.96	-0.03%	6,192
Jul 7, 2026	113.95	113.98	113.93	113.99	113.99	-0.13%	1,336
Jul 6, 2026	114.64	114.64	114.01	114.14	114.14	0.33%	1,142
Jul 3, 2026	113.77	113.77	113.77	113.77	113.77	0.03%	-
Jul 2, 2026	113.91	113.91	113.91	113.74	113.74	-0.24%	7
Jul 1, 2026	113.94	113.98	113.88	114.01	114.01	0.23%	1,142
Jun 30, 2026	113.89	113.89	113.89	113.75	113.75	0.06%	150
Jun 29, 2026	113.81	113.82	113.77	113.68	113.68	-0.12%	898
Jun 26, 2026	113.95	113.95	113.61	113.82	113.82	-0.14%	80
Jun 25, 2026	113.98	114.39	113.89	113.98	113.98	-0.04%	923
Jun 24, 2026	114.03	114.03	114.03	114.03	114.03	0.25%	-
Jun 23, 2026	113.45	113.56	113.45	113.75	113.75	0.45%	59
Jun 22, 2026	113.14	113.41	113.14	113.24	113.24	0.15%	1,742
Jun 19, 2026	113.05	113.05	112.99	113.07	113.07	0.02%	251
Jun 18, 2026	112.81	112.97	112.81	113.05	113.05	0.75%	88
Jun 17, 2026	112.11	112.29	112.11	112.21	112.21	0.06%	1,065
Jun 16, 2026	112.23	112.23	112.23	112.14	112.14	-0.14%	642
Jun 15, 2026	112.18	112.18	112.18	112.30	112.30	0.11%	537
Jun 12, 2026	112.19	112.25	112.17	112.18	112.18	-0.08%	123
Jun 11, 2026	111.99	112.21	111.99	112.27	112.27	0.32%	210
Jun 10, 2026	111.29	112.02	111.29	111.91	111.91	-0.33%	163
Jun 9, 2026	111.94	112.28	111.91	112.28	112.28	0.23%	895
Jun 8, 2026	112.76	112.76	111.96	112.02	112.02	0.29%	1,231
Jun 5, 2026	111.47	111.70	111.46	111.70	111.70	0.06%	744
Jun 4, 2026	111.63	111.63	111.63	111.63	111.63	0.06%	-
Jun 3, 2026	111.72	111.78	111.63	111.56	111.56	-0.02%	239
Jun 2, 2026	111.57	111.66	111.57	111.58	111.58	0.13%	1,886
Jun 1, 2026	111.44	111.44	111.44	111.44	111.44	0.22%	-
May 29, 2026	111.20	111.20	111.20	111.20	111.20	0.16%	60
May 28, 2026	111.30	111.31	111.02	111.02	111.02	-0.18%	334
May 27, 2026	111.22	111.22	111.22	111.22	111.22	0.02%	-
May 26, 2026	110.99	112.11	110.96	111.20	111.20	0.16%	1,317
May 25, 2026	110.25	111.16	110.25	111.02	111.02	-0.04%	145
May 22, 2026	111.00	111.30	111.00	111.06	111.06	0.12%	618
May 21, 2026	110.65	111.00	110.65	110.93	110.93	0.26%	217
May 20, 2026	110.73	110.73	110.53	110.64	110.64	0.21%	303
May 19, 2026	110.49	110.63	110.48	110.41	110.41	0.01%	1,375
May 18, 2026	110.40	110.40	110.40	110.40	110.40	-0.07%	-