JPMorgan USD High Yield Bond Active UCITS ETF (ETR:JPUY)
Germany · Delayed Price · Currency is EUR 8.93
+0.03 (0.35%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JPUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.91 | 8.93 | 8.91 | 8.93 | 8.93 | 0.35% | - |
| Sep 21, 2026 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 0.08% | - |
| Sep 18, 2026 | 8.90 | 8.91 | 8.89 | 8.89 | 8.89 | -0.01% | - |
| Sep 17, 2026 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 0.64% | 4,695 |
| Sep 16, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 0.35% | - |
| Sep 15, 2026 | 8.83 | 8.83 | 8.81 | 8.81 | 8.81 | -0.10% | 826 |
| Sep 14, 2026 | 8.83 | 8.85 | 8.82 | 8.82 | 8.82 | 0.11% | 3 |
| Sep 11, 2026 | 8.80 | 8.81 | 8.80 | 8.81 | 8.81 | 0.14% | - |
| Sep 10, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -0.33% | - |
| Sep 9, 2026 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | -0.10% | - |
| Sep 8, 2026 | 8.83 | 8.85 | 8.83 | 8.83 | 8.83 | -0.05% | - |
| Sep 7, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | 8.84 | -0.15% | - |
| Sep 4, 2026 | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | 0.03% | - |
| Sep 3, 2026 | 8.85 | 8.85 | 8.83 | 8.85 | 8.85 | -0.12% | 2 |
| Sep 2, 2026 | 8.87 | 8.87 | 8.86 | 8.86 | 8.86 | -0.05% | - |
| Sep 1, 2026 | 8.86 | 8.87 | 8.86 | 8.86 | 8.86 | 0.27% | - |
| Aug 31, 2026 | 8.86 | 8.86 | 8.84 | 8.84 | 8.84 | -0.45% | - |
| Aug 28, 2026 | 8.85 | 8.88 | 8.85 | 8.88 | 8.88 | 0.25% | - |
| Aug 27, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 0.10% | - |
| Aug 26, 2026 | 8.83 | 8.85 | 8.83 | 8.85 | 8.85 | 0.20% | - |
| Aug 25, 2026 | 8.85 | 8.85 | 8.83 | 8.83 | 8.83 | 0.21% | - |
| Aug 24, 2026 | 8.80 | 8.82 | 8.80 | 8.81 | 8.81 | 0.30% | - |
| Aug 21, 2026 | 8.78 | 8.79 | 8.77 | 8.79 | 8.79 | -0.18% | - |
| Aug 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.12% | - |
| Aug 19, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | -0.56% | - |
| Aug 18, 2026 | 8.86 | 8.87 | 8.86 | 8.86 | 8.86 | -0.14% | 4 |
| Aug 17, 2026 | 8.87 | 8.88 | 8.87 | 8.87 | 8.87 | -0.27% | - |
| Aug 14, 2026 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | -0.39% | 3 |
| Aug 13, 2026 | 8.93 | 8.93 | 8.91 | 8.93 | 8.93 | 0.50% | - |
| Aug 12, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | 0.11% | - |
| Aug 11, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | -0.10% | 4,752 |
| Aug 10, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | 0.01% | - |
| Aug 7, 2026 | 8.91 | 8.91 | 8.89 | 8.89 | 8.89 | -0.05% | - |
| Aug 6, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | 0.02% | - |
| Aug 5, 2026 | 8.91 | 8.91 | 8.89 | 8.89 | 8.89 | -0.40% | - |
| Aug 4, 2026 | 8.91 | 8.93 | 8.91 | 8.93 | 8.93 | 0.34% | - |
| Aug 3, 2026 | 8.88 | 8.90 | 8.87 | 8.90 | 8.90 | 0.24% | 1 |
| Jul 31, 2026 | 8.87 | 8.89 | 8.87 | 8.87 | 8.87 | 0.16% | - |
| Jul 30, 2026 | 8.90 | 8.90 | 8.86 | 8.86 | 8.86 | -1.04% | - |
| Jul 29, 2026 | 8.95 | 8.96 | 8.95 | 8.95 | 8.95 | 0.06% | - |
| Jul 28, 2026 | 8.96 | 8.98 | 8.95 | 8.95 | 8.95 | -0.09% | - |
| Jul 27, 2026 | 8.94 | 8.96 | 8.94 | 8.96 | 8.96 | 0.25% | - |
| Jul 24, 2026 | 8.94 | 8.94 | 8.93 | 8.93 | 8.93 | -0.11% | - |
| Jul 23, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | -0.03% | 10 |
| Jul 22, 2026 | 8.95 | 8.96 | 8.95 | 8.95 | 8.95 | -0.12% | - |
| Jul 21, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.05% | - |
| Jul 20, 2026 | 8.93 | 8.95 | 8.93 | 8.95 | 8.95 | 0.21% | - |
| Jul 17, 2026 | 8.93 | 8.95 | 8.93 | 8.94 | 8.93 | -0.22% | - |
| Jul 16, 2026 | 8.94 | 8.96 | 8.94 | 8.96 | 8.95 | 0.14% | 1 |
| Jul 15, 2026 | 8.95 | 8.95 | 8.94 | 8.94 | 8.94 | 0.26% | - |