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

Germany · Delayed Price · Currency is EUR

113.50

+0.11 (0.09%)

Sep 23, 2026, 1:12 PM CET

ETR:JGHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	113.63	113.63	113.47	113.50	-	0.09%	231
Sep 22, 2026	113.37	113.39	113.25	113.39	113.39	0.37%	-
Sep 21, 2026	113.12	113.12	112.90	112.98	112.98	0.01%	17
Sep 18, 2026	113.08	113.13	112.91	112.97	112.97	-0.15%	1
Sep 17, 2026	112.99	113.13	112.99	113.13	113.13	0.71%	-
Sep 16, 2026	112.35	112.35	112.16	112.34	112.34	-0.15%	124
Sep 15, 2026	112.43	112.50	112.18	112.50	112.50	-0.08%	681
Sep 14, 2026	112.37	112.60	112.26	112.60	112.60	0.41%	1,026
Sep 11, 2026	112.31	112.31	112.12	112.13	112.13	0.08%	100
Sep 10, 2026	112.44	112.44	112.04	112.04	112.04	-0.28%	-
Sep 9, 2026	112.63	112.63	112.36	112.36	112.36	-0.11%	133
Sep 8, 2026	112.81	112.81	112.48	112.48	112.48	-0.16%	-
Sep 7, 2026	112.81	113.00	112.65	112.65	112.65	0.06%	17
Sep 4, 2026	112.66	112.84	112.59	112.59	112.59	-0.01%	115
Sep 3, 2026	112.73	112.79	112.60	112.60	112.60	-0.22%	406
Sep 2, 2026	113.16	113.16	112.85	112.85	112.85	-0.23%	807
Sep 1, 2026	113.00	113.11	112.99	113.11	113.11	0.10%	613
Aug 31, 2026	113.76	113.76	113.00	113.00	113.00	-0.20%	235
Aug 28, 2026	113.14	113.22	112.95	113.22	113.22	0.25%	10
Aug 27, 2026	113.00	113.00	112.94	112.94	112.94	0.12%	57
Aug 26, 2026	112.94	112.94	112.78	112.81	112.81	0.26%	444
Aug 25, 2026	112.87	112.87	112.52	112.52	112.52	0.08%	80
Aug 24, 2026	112.50	112.50	112.43	112.43	112.43	0.04%	-
Aug 21, 2026	112.17	112.45	112.15	112.39	112.39	0.04%	139
Aug 20, 2026	112.40	112.41	112.21	112.35	112.35	-0.23%	242
Aug 19, 2026	112.75	112.82	112.53	112.60	112.60	-0.32%	328
Aug 18, 2026	113.14	113.14	112.95	112.96	112.96	-0.09%	696
Aug 17, 2026	113.28	113.28	113.07	113.07	113.07	-0.18%	640
Aug 14, 2026	113.60	113.60	113.25	113.27	113.27	-0.33%	154
Aug 13, 2026	113.71	113.71	113.40	113.64	113.64	0.20%	156
Aug 12, 2026	113.56	113.56	113.30	113.41	113.41	0.10%	218
Aug 11, 2026	113.26	113.37	113.26	113.30	113.30	-0.07%	170
Aug 10, 2026	113.35	113.47	113.35	113.38	113.38	-0.02%	376
Aug 7, 2026	113.66	113.66	113.31	113.41	113.41	0.01%	303
Aug 6, 2026	113.02	113.40	113.02	113.40	113.40	0.08%	274
Aug 5, 2026	113.44	113.44	113.18	113.30	113.30	-0.21%	1,254
Aug 4, 2026	113.36	113.54	113.18	113.54	113.54	0.31%	68
Aug 3, 2026	112.89	113.19	112.77	113.19	113.19	0.35%	3
Jul 31, 2026	112.59	113.00	112.59	112.80	112.80	-	207
Jul 30, 2026	113.00	113.00	112.80	112.80	112.80	-0.66%	66
Jul 29, 2026	113.69	113.92	113.48	113.55	113.55	-0.13%	2,107
Jul 28, 2026	113.82	113.98	113.70	113.70	113.70	-0.13%	236
Jul 27, 2026	113.18	113.85	113.18	113.85	113.85	0.30%	266
Jul 24, 2026	113.37	113.53	113.37	113.51	113.51	-0.06%	45
Jul 23, 2026	113.47	113.71	113.47	113.57	113.57	-0.15%	61
Jul 22, 2026	114.41	114.41	113.73	113.75	113.75	-0.16%	82
Jul 21, 2026	113.82	113.93	113.82	113.93	113.93	-0.07%	1,782
Jul 20, 2026	113.78	114.02	113.76	114.02	114.02	0.12%	1,989
Jul 17, 2026	113.80	113.91	113.77	113.88	113.88	0.11%	169
Jul 16, 2026	113.66	113.81	113.61	113.76	113.76	-0.12%	2,355