JPMorgan USD High Yield Bond Active UCITS ETF (ETR:JPRY)
Germany · Delayed Price · Currency is EUR 8.72
0.00 (0.02%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JPRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.72 | 8.74 | 8.71 | 8.72 | 8.72 | 0.02% | 167 |
| Sep 21, 2026 | 8.71 | 8.72 | 8.71 | 8.72 | 8.72 | 0.13% | - |
| Sep 18, 2026 | 8.73 | 8.74 | 8.71 | 8.71 | 8.71 | -0.16% | 42 |
| Sep 17, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 0.16% | 603 |
| Sep 16, 2026 | 8.70 | 8.71 | 8.70 | 8.71 | 8.71 | 0.30% | - |
| Sep 15, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | -0.06% | 1,351 |
| Sep 14, 2026 | 8.71 | 8.71 | 8.69 | 8.69 | 8.69 | -0.49% | - |
| Sep 11, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | -0.04% | - |
| Sep 10, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | -0.36% | 1 |
| Sep 9, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | -0.13% | - |
| Sep 8, 2026 | 8.78 | 8.79 | 8.77 | 8.78 | 8.78 | -0.01% | 203 |
| Sep 7, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.03% | - |
| Sep 4, 2026 | 8.78 | 8.79 | 8.78 | 8.78 | 8.78 | -0.05% | - |
| Sep 3, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | 0.14% | - |
| Sep 2, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.04% | - |
| Sep 1, 2026 | 8.78 | 8.79 | 8.77 | 8.78 | 8.78 | -0.04% | 104 |
| Aug 31, 2026 | 8.78 | 8.79 | 8.78 | 8.78 | 8.78 | -0.27% | - |
| Aug 28, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -0.14% | - |
| Aug 27, 2026 | 8.81 | 8.82 | 8.81 | 8.82 | 8.82 | 0.04% | - |
| Aug 26, 2026 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | 0.10% | 457 |
| Aug 25, 2026 | 8.79 | 8.81 | 8.78 | 8.80 | 8.80 | 0.19% | 72 |
| Aug 24, 2026 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | 0.18% | - |
| Aug 21, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | -0.18% | 130 |
| Aug 20, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.05% | - |
| Aug 19, 2026 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | 0.21% | - |
| Aug 18, 2026 | 8.81 | 8.81 | 8.77 | 8.77 | 8.77 | -0.14% | 14,564 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | -0.21% | - |
| Aug 14, 2026 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.01% | - |
| Aug 13, 2026 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.30% | - |
| Aug 12, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | 0.13% | - |
| Aug 11, 2026 | 8.78 | 8.78 | 8.76 | 8.77 | 8.76 | -0.15% | 140 |
| Aug 10, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | -0.16% | - |
| Aug 7, 2026 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | 0.26% | - |
| Aug 6, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | -0.17% | - |
| Aug 5, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | 8.78 | -0.03% | 599 |
| Aug 4, 2026 | 8.78 | 8.80 | 8.77 | 8.79 | 8.79 | 0.44% | 150 |
| Aug 3, 2026 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 0.37% | 12,704 |
| Jul 31, 2026 | 8.71 | 8.75 | 8.71 | 8.72 | 8.72 | -0.13% | 50,809 |
| Jul 30, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 0.17% | - |
| Jul 29, 2026 | 8.73 | 8.73 | 8.71 | 8.71 | 8.71 | -0.14% | - |
| Jul 28, 2026 | 8.71 | 8.73 | 8.71 | 8.73 | 8.73 | 0.10% | 82 |
| Jul 27, 2026 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | 0.11% | - |
| Jul 24, 2026 | 8.71 | 8.73 | 8.70 | 8.71 | 8.71 | 0.01% | 285 |
| Jul 23, 2026 | 8.74 | 8.75 | 8.71 | 8.71 | 8.71 | -0.36% | 1,713 |
| Jul 22, 2026 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | -0.13% | - |
| Jul 21, 2026 | 8.75 | 8.77 | 8.75 | 8.75 | 8.75 | 0.02% | 101 |
| Jul 20, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | -0.19% | - |
| Jul 17, 2026 | 8.77 | 8.77 | 8.76 | 8.77 | 8.76 | -0.08% | 599 |
| Jul 16, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | 0.21% | - |
| Jul 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.17% | - |