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

Italy · Delayed Price · Currency is EUR

111.20

+0.18 (0.16%)

May 29, 2026, 9:36 AM CET

BIT:JGHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	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%	-
May 15, 2026	110.66	110.67	110.41	110.48	110.48	-0.17%	860
May 14, 2026	110.43	110.43	110.43	110.67	110.67	0.38%	57
May 13, 2026	110.35	110.35	110.27	110.25	110.25	0.21%	1,345
May 12, 2026	110.02	110.02	110.02	110.02	110.02	-0.01%	-
May 11, 2026	110.08	110.16	110.07	110.03	110.03	0.01%	542
May 8, 2026	110.09	110.24	110.09	110.02	110.02	-0.03%	264
May 7, 2026	110.98	110.98	110.02	110.05	110.05	-0.23%	1,532
May 6, 2026	110.32	110.38	110.32	110.30	110.30	-0.11%	130
May 5, 2026	110.39	110.59	110.30	110.42	110.42	0.27%	445
May 4, 2026	110.21	110.21	109.89	110.12	110.12	-0.02%	799
Apr 30, 2026	109.95	110.08	109.92	110.14	110.14	0.01%	1,125
Apr 29, 2026	110.53	110.53	110.29	110.13	110.13	-0.02%	70
Apr 28, 2026	110.15	110.15	110.15	110.15	110.15	0.06%	-
Apr 27, 2026	109.92	110.11	109.92	110.08	110.08	0.08%	192
Apr 24, 2026	110.25	110.25	109.93	109.99	109.99	-0.16%	1,075
Apr 23, 2026	110.22	110.22	110.18	110.17	110.17	0.15%	97
Apr 22, 2026	109.34	109.77	109.34	110.01	110.01	0.26%	559
Apr 21, 2026	109.41	109.41	109.41	109.72	109.72	0.09%	10
Apr 20, 2026	109.42	109.72	109.42	109.62	109.62	0.15%	3,084
Apr 17, 2026	109.36	109.36	109.12	109.46	109.46	0.16%	1,853
Apr 16, 2026	109.29	109.29	109.29	109.29	109.29	0.17%	-
Apr 15, 2026	109.25	109.25	109.20	109.10	109.10	-0.09%	360
Apr 14, 2026	109.18	109.24	109.01	109.20	109.20	-0.09%	248
Apr 13, 2026	109.20	109.35	109.20	109.30	109.30	0.02%	84
Apr 10, 2026	109.99	109.99	109.28	109.28	109.28	-0.05%	304
Apr 9, 2026	109.46	109.46	109.46	109.33	109.33	0.01%	163
Apr 8, 2026	109.61	109.61	109.40	109.32	109.32	0.22%	1,408
Apr 7, 2026	108.91	108.91	108.91	109.08	109.08	-0.40%	250
Apr 2, 2026	109.71	109.71	109.64	109.52	109.52	0.51%	49
Apr 1, 2026	108.59	108.94	108.59	108.96	108.96	0.21%	179
Mar 31, 2026	108.73	108.73	108.73	108.73	108.73	-0.26%	-
Mar 30, 2026	108.60	108.91	108.60	109.01	109.01	0.76%	2,058
Mar 27, 2026	108.08	108.10	108.08	108.19	108.19	-0.41%	657
Mar 26, 2026	109.06	109.06	108.53	108.64	108.64	-0.53%	140
Mar 25, 2026	108.75	109.22	108.50	109.22	109.22	0.66%	373
Mar 24, 2026	108.42	108.45	108.42	108.50	108.50	0.10%	215
Mar 23, 2026	108.51	108.51	108.32	108.39	108.39	-0.16%	48
Mar 20, 2026	108.66	108.66	108.66	108.56	108.56	-0.39%	5,754
Mar 19, 2026	110.43	110.43	109.47	108.98	108.98	-0.51%	116
Mar 18, 2026	109.47	109.52	109.47	109.54	109.54	-0.04%	218