JPMorgan USD High Yield Bond Active UCITS ETF (ETR:JPUA)
Germany · Delayed Price · Currency is EUR 9.70
+0.03 (0.33%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JPUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.68 | 9.71 | 9.68 | 9.70 | 9.70 | 0.33% | 29 |
| Sep 21, 2026 | 9.66 | 9.68 | 9.64 | 9.67 | 9.67 | 0.08% | 182 |
| Sep 18, 2026 | 9.66 | 9.68 | 9.64 | 9.66 | 9.66 | -0.01% | 100 |
| Sep 17, 2026 | 9.66 | 9.67 | 9.64 | 9.66 | 9.66 | 0.58% | 60 |
| Sep 16, 2026 | 9.57 | 9.61 | 9.57 | 9.60 | 9.60 | 0.35% | 105 |
| Sep 15, 2026 | 9.59 | 9.59 | 9.55 | 9.57 | 9.57 | -0.04% | 43 |
| Sep 14, 2026 | 9.59 | 9.61 | 9.57 | 9.57 | 9.57 | 0.12% | 144 |
| Sep 11, 2026 | 9.56 | 9.57 | 9.55 | 9.56 | 9.56 | 0.15% | 51 |
| Sep 10, 2026 | 9.57 | 9.58 | 9.53 | 9.55 | 9.55 | -0.35% | 438 |
| Sep 9, 2026 | 9.58 | 9.59 | 9.55 | 9.58 | 9.58 | -0.12% | 154 |
| Sep 8, 2026 | 9.59 | 9.61 | 9.58 | 9.59 | 9.59 | -0.03% | 40 |
| Sep 7, 2026 | 9.61 | 9.61 | 9.57 | 9.60 | 9.60 | -0.16% | 145 |
| Sep 4, 2026 | 9.60 | 9.62 | 9.60 | 9.61 | 9.61 | 0.03% | 70 |
| Sep 3, 2026 | 9.60 | 9.64 | 9.59 | 9.61 | 9.61 | -0.12% | 355 |
| Sep 2, 2026 | 9.64 | 9.64 | 9.60 | 9.62 | 9.62 | -0.15% | 4,662 |
| Sep 1, 2026 | 9.64 | 9.64 | 9.62 | 9.63 | 9.63 | 0.37% | 861 |
| Aug 31, 2026 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | -0.43% | 217 |
| Aug 28, 2026 | 9.60 | 9.67 | 9.60 | 9.64 | 9.64 | 0.23% | 57 |
| Aug 27, 2026 | 9.61 | 9.63 | 9.59 | 9.62 | 9.62 | 0.10% | 5,418 |
| Aug 26, 2026 | 9.60 | 9.62 | 9.59 | 9.61 | 9.61 | 0.20% | 223 |
| Aug 25, 2026 | 9.58 | 9.60 | 9.57 | 9.59 | 9.59 | 0.20% | 353 |
| Aug 24, 2026 | 9.55 | 9.58 | 9.55 | 9.57 | 9.57 | 0.30% | 121 |
| Aug 21, 2026 | 9.53 | 9.56 | 9.52 | 9.54 | 9.54 | -0.18% | 189 |
| Aug 20, 2026 | 9.55 | 9.57 | 9.52 | 9.56 | 9.56 | -0.12% | 86 |
| Aug 19, 2026 | 9.57 | 9.61 | 9.55 | 9.57 | 9.57 | -0.43% | 1,893 |
| Aug 18, 2026 | 9.57 | 9.63 | 9.57 | 9.61 | 9.61 | -0.18% | 63 |
| Aug 17, 2026 | 9.63 | 9.64 | 9.61 | 9.63 | 9.63 | -0.33% | 475 |
| Aug 14, 2026 | 9.69 | 9.69 | 9.64 | 9.66 | 9.66 | -0.41% | 392 |
| Aug 13, 2026 | 9.69 | 9.74 | 9.65 | 9.70 | 9.70 | 0.50% | 807 |
| Aug 12, 2026 | 9.63 | 9.67 | 9.63 | 9.65 | 9.65 | 0.11% | 800 |
| Aug 11, 2026 | 9.63 | 9.66 | 9.63 | 9.64 | 9.64 | -0.11% | 60 |
| Aug 10, 2026 | 9.67 | 9.67 | 9.65 | 9.65 | 9.65 | 0.01% | 248 |
| Aug 7, 2026 | 9.65 | 9.68 | 9.59 | 9.65 | 9.65 | -0.07% | 295 |
| Aug 6, 2026 | 9.65 | 9.67 | 9.65 | 9.66 | 9.66 | 0.03% | 53 |
| Aug 5, 2026 | 9.66 | 9.68 | 9.65 | 9.65 | 9.65 | -0.30% | 77 |
| Aug 4, 2026 | 9.68 | 9.70 | 9.65 | 9.68 | 9.68 | 0.23% | 5,122 |
| Aug 3, 2026 | 9.61 | 9.67 | 9.61 | 9.66 | 9.66 | 0.27% | 257 |
| Jul 31, 2026 | 9.64 | 9.66 | 9.63 | 9.63 | 9.63 | 0.14% | 1,442 |
| Jul 30, 2026 | 9.67 | 9.67 | 9.62 | 9.62 | 9.62 | -1.09% | 382 |
| Jul 29, 2026 | 9.72 | 9.73 | 9.71 | 9.73 | 9.73 | 0.11% | 1,435 |
| Jul 28, 2026 | 9.72 | 9.74 | 9.72 | 9.72 | 9.72 | -0.09% | 51 |
| Jul 27, 2026 | 9.71 | 9.74 | 9.67 | 9.73 | 9.72 | 0.16% | 20,229 |
| Jul 24, 2026 | 9.70 | 9.72 | 9.70 | 9.71 | 9.71 | -0.02% | 48 |
| Jul 23, 2026 | 9.69 | 9.74 | 9.69 | 9.71 | 9.71 | -0.03% | 57 |
| Jul 22, 2026 | 9.71 | 9.73 | 9.71 | 9.72 | 9.71 | -0.12% | 138 |
| Jul 21, 2026 | 9.72 | 9.77 | 9.72 | 9.73 | 9.73 | 0.03% | 38 |
| Jul 20, 2026 | 9.68 | 9.75 | 9.68 | 9.72 | 9.72 | 0.22% | 171 |
| Jul 17, 2026 | 9.69 | 9.72 | 9.69 | 9.70 | 9.70 | -0.22% | 468 |
| Jul 16, 2026 | 9.71 | 9.74 | 9.70 | 9.72 | 9.72 | 0.14% | 36 |
| Jul 15, 2026 | 9.71 | 9.75 | 9.71 | 9.71 | 9.71 | 0.25% | 50 |