JPMorgan USD High Yield Bond Active UCITS ETF (ETR:JPEY)
Germany · Delayed Price · Currency is EUR 9.34
0.00 (0.00%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JPEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.35 | 9.35 | 9.32 | 9.33 | 9.33 | -0.26% | - |
| Sep 11, 2026 | 9.35 | 9.37 | 9.35 | 9.36 | 9.36 | -0.43% | - |
| Sep 9, 2026 | 9.40 | 9.41 | 9.37 | 9.40 | 9.40 | -0.05% | 174 |
| Sep 8, 2026 | 9.39 | 9.41 | 9.39 | 9.40 | 9.40 | -0.04% | 102 |
| Sep 7, 2026 | 9.41 | 9.42 | 9.39 | 9.40 | 9.40 | -0.10% | 1,775 |
| Sep 4, 2026 | 9.41 | 9.43 | 9.39 | 9.41 | 9.41 | -0.04% | 613 |
| Sep 3, 2026 | 9.40 | 9.44 | 9.40 | 9.42 | 9.42 | 0.13% | 1,062 |
| Sep 2, 2026 | 9.40 | 9.42 | 9.40 | 9.41 | 9.41 | -0.09% | 215 |
| Sep 1, 2026 | 9.43 | 9.43 | 9.40 | 9.41 | 9.41 | 0.13% | 1,404 |
| Aug 31, 2026 | 9.42 | 9.42 | 9.39 | 9.40 | 9.40 | -0.33% | 1,105 |
| Aug 28, 2026 | 9.45 | 9.47 | 9.43 | 9.43 | 9.43 | -0.17% | 290 |
| Aug 27, 2026 | 9.45 | 9.46 | 9.43 | 9.45 | 9.45 | 0.13% | 603 |
| Aug 26, 2026 | 9.44 | 9.45 | 9.44 | 9.44 | 9.44 | 0.12% | 271 |
| Aug 25, 2026 | 9.42 | 9.44 | 9.41 | 9.43 | 9.43 | 0.11% | 436 |
| Aug 24, 2026 | 9.41 | 9.43 | 9.40 | 9.42 | 9.41 | 0.16% | 437 |
| Aug 21, 2026 | 9.41 | 9.42 | 9.38 | 9.40 | 9.40 | -0.14% | 280 |
| Aug 20, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | 9.41 | -0.07% | 504 |
| Aug 19, 2026 | 9.40 | 9.43 | 9.39 | 9.42 | 9.42 | 0.27% | 71 |
| Aug 18, 2026 | 9.39 | 9.42 | 9.39 | 9.39 | 9.39 | -0.22% | 386 |
| Aug 17, 2026 | 9.42 | 9.43 | 9.42 | 9.42 | 9.41 | -0.21% | 751 |
| Aug 14, 2026 | 9.44 | 9.45 | 9.43 | 9.43 | 9.43 | - | 210 |
| Aug 13, 2026 | 9.41 | 9.45 | 9.41 | 9.44 | 9.43 | 0.32% | 162 |
| Aug 12, 2026 | 9.40 | 9.42 | 9.40 | 9.41 | 9.40 | 0.08% | 93 |
| Aug 11, 2026 | 9.47 | 9.47 | 9.39 | 9.40 | 9.40 | -0.13% | 379 |
| Aug 10, 2026 | 9.41 | 9.43 | 9.41 | 9.41 | 9.41 | -0.09% | 473 |
| Aug 7, 2026 | 9.41 | 9.48 | 9.39 | 9.42 | 9.42 | 0.30% | 1,521 |
| Aug 6, 2026 | 9.40 | 9.41 | 9.38 | 9.39 | 9.39 | -0.27% | 506 |
| Aug 5, 2026 | 9.42 | 9.44 | 9.41 | 9.41 | 9.41 | -0.04% | 753 |
| Aug 4, 2026 | 9.40 | 9.45 | 9.39 | 9.42 | 9.42 | 0.37% | 609 |
| Aug 3, 2026 | 9.36 | 9.40 | 9.36 | 9.38 | 9.38 | 0.40% | 823 |
| Jul 31, 2026 | 9.36 | 9.37 | 9.35 | 9.35 | 9.35 | -0.11% | 5 |
| Jul 30, 2026 | 9.34 | 9.37 | 9.33 | 9.36 | 9.36 | 0.26% | 142 |
| Jul 29, 2026 | 9.35 | 9.36 | 9.33 | 9.33 | 9.33 | -0.21% | 282 |
| Jul 28, 2026 | 9.34 | 9.36 | 9.34 | 9.35 | 9.35 | 0.09% | 542 |
| Jul 27, 2026 | 9.34 | 9.36 | 9.34 | 9.34 | 9.34 | 0.12% | 891 |
| Jul 24, 2026 | 9.33 | 9.35 | 9.33 | 9.33 | 9.33 | - | 226 |
| Jul 23, 2026 | 9.36 | 9.36 | 9.33 | 9.33 | 9.33 | -0.36% | 82 |
| Jul 22, 2026 | 9.37 | 9.38 | 9.36 | 9.37 | 9.37 | -0.13% | 252 |
| Jul 21, 2026 | 9.39 | 9.43 | 9.38 | 9.38 | 9.38 | - | 156 |
| Jul 20, 2026 | 9.37 | 9.40 | 9.37 | 9.38 | 9.38 | -0.09% | 699 |
| Jul 17, 2026 | 9.38 | 9.41 | 9.37 | 9.39 | 9.39 | -0.05% | 649 |
| Jul 16, 2026 | 9.40 | 9.41 | 9.38 | 9.39 | 9.39 | -0.01% | 501 |
| Jul 15, 2026 | 9.38 | 9.41 | 9.37 | 9.39 | 9.39 | 0.20% | 636 |
| Jul 14, 2026 | 9.36 | 9.39 | 9.35 | 9.37 | 9.37 | -0.11% | 3,530 |
| Jul 13, 2026 | 9.37 | 9.40 | 9.35 | 9.38 | 9.38 | -0.05% | 404 |
| Jul 10, 2026 | 9.41 | 9.41 | 9.39 | 9.39 | 9.39 | -0.23% | 193 |
| Jul 9, 2026 | 9.41 | 9.43 | 9.38 | 9.41 | 9.41 | 0.28% | 647 |
| Jul 8, 2026 | 9.63 | 9.66 | 9.61 | 9.62 | 9.38 | -0.16% | 253 |
| Jul 7, 2026 | 9.66 | 9.71 | 9.63 | 9.63 | 9.40 | -0.06% | 276 |
| Jul 6, 2026 | 9.68 | 9.68 | 9.63 | 9.64 | 9.40 | -0.05% | 749 |