JPMorgan Global High Yield Corporate Bond Multi-Factor Active UCITS ETF (BIT:JYEH)
Italy · Delayed Price · Currency is EUR 90.99
-0.08 (-0.09%)
At close: Apr 2, 2026
BIT:JYEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | -0.09% | - |
| Apr 1, 2026 | 91.90 | 91.90 | 91.29 | 91.07 | 91.07 | 0.79% | 20 |
| Mar 31, 2026 | 90.41 | 90.41 | 90.41 | 90.36 | 90.36 | 0.40% | 385 |
| Mar 30, 2026 | 90.00 | 90.00 | 89.66 | 90.00 | 90.00 | 0.19% | 40 |
| Mar 27, 2026 | 89.85 | 89.85 | 89.85 | 89.83 | 89.83 | -0.63% | 80 |
| Mar 26, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -0.37% | - |
| Mar 25, 2026 | 90.51 | 90.51 | 90.51 | 90.74 | 90.74 | 0.20% | 50 |
| Mar 24, 2026 | 90.59 | 90.59 | 90.59 | 90.56 | 90.56 | -0.08% | 300 |
| Mar 23, 2026 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | 0.24% | - |
| Mar 20, 2026 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | -0.19% | - |
| Mar 19, 2026 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | -0.51% | - |
| Mar 18, 2026 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -0.12% | - |
| Mar 17, 2026 | 90.94 | 90.94 | 90.94 | 91.15 | 91.15 | 0.30% | 217 |
| Mar 16, 2026 | 90.61 | 91.02 | 90.61 | 90.88 | 90.88 | 0.15% | 170 |
| Mar 13, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -0.38% | - |
| Mar 12, 2026 | 91.19 | 91.19 | 91.19 | 91.09 | 91.09 | -0.47% | 26 |
| Mar 11, 2026 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | -0.36% | - |
| Mar 10, 2026 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 0.60% | - |
| Mar 9, 2026 | 91.03 | 91.03 | 90.51 | 91.30 | 91.30 | -0.46% | 928 |
| Mar 6, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | -0.36% | - |
| Mar 5, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -0.11% | - |
| Mar 4, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.34% | - |
| Mar 3, 2026 | 91.65 | 91.65 | 91.64 | 91.84 | 91.84 | -0.21% | 84 |
| Mar 2, 2026 | 93.23 | 93.23 | 93.23 | 92.03 | 92.03 | -0.43% | 10 |
| Feb 27, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -0.11% | - |
| Feb 26, 2026 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | 0.01% | - |
| Feb 25, 2026 | 92.65 | 92.65 | 92.61 | 92.52 | 92.52 | 0.05% | 171 |
| Feb 24, 2026 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | -0.09% | - |
| Feb 23, 2026 | 92.63 | 92.63 | 92.48 | 92.55 | 92.55 | -0.06% | 870 |
| Feb 20, 2026 | 92.69 | 92.69 | 92.69 | 92.61 | 92.61 | 0.16% | 98 |
| Feb 19, 2026 | 92.61 | 92.61 | 92.61 | 92.46 | 92.46 | -0.08% | 220 |
| Feb 18, 2026 | 92.56 | 92.56 | 92.56 | 92.53 | 92.53 | 0.10% | 370 |
| Feb 17, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | -0.01% | - |
| Feb 16, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 0.05% | - |
| Feb 13, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.03% | - |
| Feb 12, 2026 | 92.49 | 92.49 | 92.48 | 92.43 | 92.43 | 0.02% | 1,065 |
| Feb 11, 2026 | 92.32 | 92.32 | 92.32 | 92.41 | 92.41 | -0.08% | 1,046 |
| Feb 10, 2026 | 92.37 | 92.37 | 92.37 | 92.48 | 92.48 | 0.10% | 64 |
| Feb 9, 2026 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | 0.12% | - |
| Feb 6, 2026 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | 0.15% | 1 |
| Feb 5, 2026 | 92.40 | 92.40 | 92.33 | 92.14 | 92.14 | -0.12% | 472 |
| Feb 4, 2026 | 92.18 | 92.18 | 92.18 | 92.25 | 92.25 | 0.07% | 915 |
| Feb 3, 2026 | 92.39 | 92.40 | 92.39 | 92.19 | 92.19 | -0.14% | 495 |
| Feb 2, 2026 | 92.44 | 92.44 | 92.39 | 92.32 | 92.32 | 0.09% | 60 |
| Jan 30, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 0.08% | - |
| Jan 29, 2026 | 92.36 | 92.36 | 92.22 | 92.17 | 92.17 | -0.11% | 542 |
| Jan 28, 2026 | 92.47 | 92.47 | 92.40 | 92.27 | 92.27 | -0.01% | 66 |
| Jan 27, 2026 | 92.42 | 92.42 | 92.42 | 92.28 | 92.28 | 0.10% | 150 |
| Jan 26, 2026 | 92.34 | 92.34 | 92.34 | 92.19 | 92.19 | -0.05% | 217 |
| Jan 23, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -0.02% | - |