JPMorgan EUR High Yield Bond Active UCITS ETF (ETR:JEYE)
Germany · Delayed Price · Currency is EUR 9.89
0.00 (-0.05%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JEYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.89 | 9.91 | 9.88 | 9.89 | 9.89 | -0.05% | 855 |
| Sep 21, 2026 | 9.88 | 9.94 | 9.88 | 9.90 | 9.90 | 0.23% | 134 |
| Sep 18, 2026 | 9.89 | 9.89 | 9.82 | 9.88 | 9.88 | -0.16% | 128 |
| Sep 17, 2026 | 9.86 | 9.90 | 9.86 | 9.89 | 9.89 | 0.35% | 46 |
| Sep 16, 2026 | 9.84 | 9.87 | 9.82 | 9.86 | 9.86 | 0.22% | 3,445 |
| Sep 15, 2026 | 9.85 | 9.86 | 9.79 | 9.83 | 9.83 | -0.01% | 296 |
| Sep 14, 2026 | 9.86 | 9.87 | 9.82 | 9.84 | 9.84 | -0.18% | 507 |
| Sep 11, 2026 | 9.86 | 9.87 | 9.85 | 9.85 | 9.85 | -0.03% | 44 |
| Sep 10, 2026 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | -0.59% | 11,383 |
| Sep 9, 2026 | 9.94 | 9.94 | 9.89 | 9.92 | 9.92 | -0.21% | 43 |
| Sep 8, 2026 | 9.94 | 9.96 | 9.90 | 9.94 | 9.94 | -0.07% | 64 |
| Sep 7, 2026 | 9.94 | 9.99 | 9.89 | 9.94 | 9.94 | 0.06% | 657 |
| Sep 4, 2026 | 9.95 | 9.95 | 9.89 | 9.94 | 9.94 | -0.13% | 95 |
| Sep 3, 2026 | 9.95 | 9.96 | 9.90 | 9.95 | 9.95 | 0.01% | 149 |
| Sep 2, 2026 | 9.91 | 9.98 | 9.91 | 9.95 | 9.95 | 0.29% | 11,497 |
| Sep 1, 2026 | 9.97 | 9.97 | 9.90 | 9.92 | 9.92 | -0.50% | 374 |
| Aug 31, 2026 | 10.02 | 10.02 | 9.96 | 9.97 | 9.97 | 0.01% | 155 |
| Aug 28, 2026 | 9.97 | 10.03 | 9.96 | 9.97 | 9.97 | 0.03% | 67 |
| Aug 27, 2026 | 9.96 | 9.98 | 9.92 | 9.97 | 9.97 | -0.03% | 194 |
| Aug 26, 2026 | 9.97 | 9.99 | 9.94 | 9.97 | 9.97 | - | 897 |
| Aug 25, 2026 | 9.97 | 9.98 | 9.94 | 9.97 | 9.97 | 0.01% | 570 |
| Aug 24, 2026 | 9.96 | 10.01 | 9.95 | 9.97 | 9.97 | 0.35% | 229 |
| Aug 21, 2026 | 9.98 | 9.98 | 9.93 | 9.93 | 9.93 | -0.37% | 36 |
| Aug 20, 2026 | 9.95 | 9.99 | 9.94 | 9.97 | 9.97 | 0.26% | 10,805 |
| Aug 19, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | -0.37% | 617 |
| Aug 18, 2026 | 9.99 | 10.00 | 9.96 | 9.98 | 9.98 | -0.09% | 10,934 |
| Aug 17, 2026 | 9.99 | 10.06 | 9.97 | 9.99 | 9.99 | 0.02% | 685 |
| Aug 14, 2026 | 9.99 | 10.02 | 9.97 | 9.99 | 9.99 | 0.05% | 10,702 |
| Aug 13, 2026 | 9.97 | 10.10 | 9.97 | 9.98 | 9.98 | 0.10% | 59 |
| Aug 12, 2026 | 9.97 | 9.99 | 9.97 | 9.97 | 9.97 | -0.02% | 32 |
| Aug 11, 2026 | 10.04 | 10.04 | 9.96 | 9.98 | 9.97 | -0.17% | 545 |
| Aug 10, 2026 | 9.97 | 10.03 | 9.95 | 9.99 | 9.99 | 0.21% | 330 |
| Aug 7, 2026 | 9.97 | 10.02 | 9.94 | 9.97 | 9.97 | 0.05% | 456 |
| Aug 6, 2026 | 9.96 | 10.00 | 9.86 | 9.97 | 9.97 | 0.08% | 154 |
| Aug 5, 2026 | 9.96 | 10.00 | 9.91 | 9.96 | 9.96 | 0.07% | 70 |
| Aug 4, 2026 | 9.94 | 10.04 | 9.93 | 9.95 | 9.95 | 0.17% | 158 |
| Aug 3, 2026 | 9.94 | 9.98 | 9.91 | 9.93 | 9.93 | -0.04% | 324 |
| Jul 31, 2026 | 9.92 | 9.99 | 9.88 | 9.94 | 9.94 | 0.39% | 12 |
| Jul 30, 2026 | 9.91 | 9.98 | 9.88 | 9.90 | 9.90 | -0.08% | 1,920 |
| Jul 29, 2026 | 9.93 | 9.97 | 9.91 | 9.91 | 9.91 | -0.24% | 713 |
| Jul 28, 2026 | 9.95 | 9.96 | 9.92 | 9.93 | 9.93 | -0.06% | 2,432 |
| Jul 27, 2026 | 9.93 | 9.99 | 9.89 | 9.94 | 9.94 | 0.20% | 364 |
| Jul 24, 2026 | 9.92 | 9.95 | 9.91 | 9.92 | 9.92 | 0.10% | 55 |
| Jul 23, 2026 | 9.96 | 9.96 | 9.91 | 9.91 | 9.91 | -0.47% | 31 |
| Jul 22, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | 0.07% | 70 |
| Jul 21, 2026 | 9.99 | 9.99 | 9.93 | 9.95 | 9.95 | 0.04% | 378 |
| Jul 20, 2026 | 9.98 | 9.98 | 9.88 | 9.94 | 9.94 | -0.28% | 231 |
| Jul 17, 2026 | 9.96 | 9.99 | 9.86 | 9.97 | 9.97 | 0.12% | 2,066 |
| Jul 16, 2026 | 9.98 | 10.04 | 9.85 | 9.96 | 9.96 | 0.02% | 163 |
| Jul 15, 2026 | 9.95 | 10.04 | 9.93 | 9.96 | 9.96 | 0.10% | 247 |