JPMorgan Global High Yield Corporate Bond Multi-Factor Active UCITS ETF (BIT:JYEH)
Italy · Delayed Price · Currency is EUR 92.31
0.00 (0.00%)
Sep 12, 2025, 3:10 PM CET
BIT:JYEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 92.18 | 92.31 | 92.18 | 92.31 | 92.31 | 0.27% | 100 |
| Sep 10, 2025 | 92.17 | 92.17 | 92.06 | 92.06 | 92.06 | 0.15% | 1,229 |
| Sep 9, 2025 | 92.13 | 92.13 | 91.92 | 91.92 | 91.92 | -0.16% | 28 |
| Sep 8, 2025 | 92.44 | 92.44 | 92.07 | 92.07 | 92.07 | 0.10% | 261 |
| Sep 5, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.19% | 200 |
| Sep 4, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | 0.21% | - |
| Sep 3, 2025 | 91.42 | 91.62 | 91.42 | 91.62 | 91.62 | 0.25% | 20 |
| Sep 2, 2025 | 91.55 | 91.55 | 91.39 | 91.39 | 91.39 | -0.24% | 163 |
| Sep 1, 2025 | 91.72 | 91.72 | 91.61 | 91.61 | 91.61 | -0.04% | 10 |
| Aug 29, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -0.14% | - |
| Aug 28, 2025 | 91.84 | 91.85 | 91.78 | 91.78 | 91.78 | 0.13% | 516 |
| Aug 27, 2025 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 0.17% | - |
| Aug 26, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.08% | - |
| Aug 25, 2025 | 91.70 | 91.70 | 91.57 | 91.57 | 91.57 | 0.05% | 115 |
| Aug 22, 2025 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | 0.34% | - |
| Aug 21, 2025 | 91.41 | 91.41 | 91.21 | 91.21 | 91.21 | -0.15% | 218 |
| Aug 20, 2025 | 91.43 | 91.43 | 91.35 | 91.35 | 91.35 | -0.09% | 98 |
| Aug 19, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | 0.09% | - |
| Aug 18, 2025 | 91.78 | 91.78 | 91.35 | 91.35 | 91.35 | -0.13% | 716 |
| Aug 14, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -0.14% | - |
| Aug 13, 2025 | 91.64 | 91.64 | 91.60 | 91.60 | 91.60 | 0.28% | 20 |
| Aug 12, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | 0.23% | - |
| Aug 11, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | 0.01% | - |
| Aug 8, 2025 | 91.23 | 91.23 | 91.12 | 91.12 | 91.12 | -0.03% | 98 |
| Aug 7, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 0.03% | - |
| Aug 6, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | 0.10% | - |
| Aug 5, 2025 | 91.21 | 91.21 | 91.03 | 91.03 | 91.03 | 0.07% | 98 |
| Aug 4, 2025 | 90.96 | 90.97 | 90.96 | 90.97 | 90.97 | 0.26% | 53 |
| Aug 1, 2025 | 90.75 | 90.75 | 90.56 | 90.73 | 90.73 | -0.06% | 20 |
| Jul 31, 2025 | 90.93 | 90.93 | 90.78 | 90.78 | 90.78 | 0.14% | 322 |
| Jul 30, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | -0.04% | - |
| Jul 29, 2025 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | -0.10% | - |
| Jul 28, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | -0.01% | - |
| Jul 25, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 0.01% | - |
| Jul 24, 2025 | 90.99 | 90.99 | 90.78 | 90.78 | 90.78 | 0.07% | 322 |
| Jul 23, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 0.06% | - |
| Jul 22, 2025 | 90.71 | 90.71 | 90.67 | 90.67 | 90.67 | - | 322 |
| Jul 21, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | 0.21% | - |
| Jul 18, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 0.03% | - |
| Jul 17, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 0.30% | - |
| Jul 16, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | -0.13% | - |
| Jul 15, 2025 | 90.56 | 90.56 | 90.30 | 90.30 | 90.30 | -0.03% | 130 |
| Jul 14, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - | - |
| Jul 11, 2025 | 90.32 | 90.52 | 90.32 | 90.33 | 90.33 | -0.19% | 1,213 |
| Jul 10, 2025 | 90.64 | 90.64 | 90.50 | 90.50 | 90.50 | -2.73% | 28 |
| Jul 9, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 90.44 | 0.11% | - |
| Jul 8, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 90.35 | -0.03% | - |
| Jul 7, 2025 | 93.08 | 93.08 | 92.97 | 92.97 | 90.37 | -0.05% | 32 |
| Jul 4, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 90.42 | -0.10% | - |
| Jul 3, 2025 | 93.23 | 93.26 | 93.11 | 93.11 | 90.51 | 0.16% | 220 |