JPMorgan EUR High Yield Bond Active UCITS ETF (ETR:JEYH)
Germany · Delayed Price · Currency is EUR 10.61
0.00 (-0.01%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JEYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | -0.01% | - |
| Sep 21, 2026 | 10.63 | 10.63 | 10.59 | 10.61 | 10.61 | 0.08% | 33 |
| Sep 18, 2026 | 10.61 | 10.65 | 10.60 | 10.60 | 10.60 | -0.10% | 1 |
| Sep 17, 2026 | 10.58 | 10.61 | 10.58 | 10.61 | 10.61 | 0.44% | 80 |
| Sep 16, 2026 | 10.56 | 10.56 | 10.55 | 10.56 | 10.56 | 0.16% | 150 |
| Sep 15, 2026 | 10.55 | 10.56 | 10.54 | 10.55 | 10.55 | 0.05% | 593 |
| Sep 14, 2026 | 10.56 | 10.57 | 10.54 | 10.54 | 10.54 | -0.26% | 2,341 |
| Sep 11, 2026 | 10.58 | 10.58 | 10.55 | 10.57 | 10.57 | -0.22% | 4,515 |
| Sep 10, 2026 | 10.62 | 10.63 | 10.59 | 10.59 | 10.59 | -0.27% | 233 |
| Sep 9, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | -0.39% | 50 |
| Sep 8, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 0.01% | - |
| Sep 7, 2026 | 10.66 | 10.67 | 10.65 | 10.66 | 10.66 | - | 4,685 |
| Sep 4, 2026 | 10.66 | 10.67 | 10.66 | 10.66 | 10.66 | -0.04% | - |
| Sep 3, 2026 | 10.65 | 10.66 | 10.64 | 10.66 | 10.66 | 0.01% | 504 |
| Sep 2, 2026 | 10.66 | 10.66 | 10.64 | 10.66 | 10.66 | 0.01% | - |
| Sep 1, 2026 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | -0.18% | - |
| Aug 31, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.04% | - |
| Aug 28, 2026 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | -0.06% | - |
| Aug 27, 2026 | 10.69 | 10.70 | 10.68 | 10.68 | 10.68 | -0.14% | 300 |
| Aug 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% | - |
| Aug 25, 2026 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | 0.26% | - |
| Aug 24, 2026 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 0.07% | 2 |
| Aug 21, 2026 | 10.67 | 10.71 | 10.67 | 10.68 | 10.68 | 0.08% | 1 |
| Aug 20, 2026 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | -0.15% | - |
| Aug 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.04% | - |
| Aug 18, 2026 | 10.71 | 10.71 | 10.68 | 10.69 | 10.69 | -0.18% | 2,200 |
| Aug 17, 2026 | 10.71 | 10.71 | 10.70 | 10.71 | 10.70 | -0.01% | - |
| Aug 14, 2026 | 10.72 | 10.76 | 10.71 | 10.71 | 10.71 | -0.10% | 595 |
| Aug 13, 2026 | 10.72 | 10.77 | 10.68 | 10.72 | 10.72 | -0.03% | 14,818 |
| Aug 12, 2026 | 10.69 | 10.73 | 10.69 | 10.72 | 10.72 | 0.22% | 25,001 |
| Aug 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 10, 2026 | 10.69 | 10.70 | 10.68 | 10.70 | 10.70 | 0.04% | 109 |
| Aug 7, 2026 | 10.69 | 10.74 | 10.69 | 10.69 | 10.69 | 0.05% | 9 |
| Aug 6, 2026 | 10.68 | 10.69 | 10.67 | 10.69 | 10.69 | 0.04% | 2 |
| Aug 5, 2026 | 10.68 | 10.71 | 10.68 | 10.68 | 10.68 | 0.07% | 2,036 |
| Aug 4, 2026 | 10.67 | 10.70 | 10.67 | 10.68 | 10.68 | 0.11% | 2 |
| Aug 3, 2026 | 10.70 | 10.70 | 10.66 | 10.67 | 10.66 | 0.16% | 304 |
| Jul 31, 2026 | 10.64 | 10.66 | 10.59 | 10.65 | 10.65 | 0.15% | 9 |
| Jul 30, 2026 | 10.62 | 10.65 | 10.62 | 10.63 | 10.63 | 0.08% | 20 |
| Jul 29, 2026 | 10.64 | 10.65 | 10.62 | 10.62 | 10.62 | -0.25% | 2,350 |
| Jul 28, 2026 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | -0.05% | 1 |
| Jul 27, 2026 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 0.16% | - |
| Jul 24, 2026 | 10.65 | 10.70 | 10.64 | 10.64 | 10.64 | 0.02% | 314 |
| Jul 23, 2026 | 10.66 | 10.66 | 10.63 | 10.64 | 10.64 | -0.11% | 100 |
| Jul 22, 2026 | 10.67 | 10.67 | 10.64 | 10.65 | 10.65 | -0.26% | 23 |
| Jul 21, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.02% | - |
| Jul 20, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.03% | - |
| Jul 17, 2026 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | -0.05% | - |
| Jul 16, 2026 | 10.71 | 10.71 | 10.69 | 10.69 | 10.69 | 0.04% | - |
| Jul 15, 2026 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | -0.01% | - |