JPMorgan EUR High Yield Bond Active UCITS ETF (LON:JEHY)
London · Delayed Price · Currency is GBP · Price in EUR 10.39
+0.00 (0.05%)
At close: Apr 2, 2026
LON:JEHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.05% | - |
| Apr 1, 2026 | 10.38 | 10.39 | 10.38 | 10.38 | 10.38 | 0.55% | 60,988 |
| Mar 31, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.71% | - |
| Mar 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.33% | - |
| Mar 27, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.74% | - |
| Mar 26, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.41% | - |
| Mar 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.44% | - |
| Mar 24, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.11% | - |
| Mar 23, 2026 | 10.29 | 10.31 | 10.29 | 10.35 | 10.35 | 0.06% | 10,518 |
| Mar 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.52% | - |
| Mar 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.46% | 10,048 |
| Mar 18, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.12% | - |
| Mar 17, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.18% | - |
| Mar 16, 2026 | 10.44 | 10.44 | 10.44 | 10.41 | 10.41 | 0.04% | 10 |
| Mar 13, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.25% | - |
| Mar 12, 2026 | 10.45 | 10.45 | 10.45 | 10.43 | 10.43 | -0.41% | 90 |
| Mar 11, 2026 | 10.46 | 10.46 | 10.46 | 10.48 | 10.48 | -0.30% | 300 |
| Mar 10, 2026 | 10.49 | 10.50 | 10.49 | 10.51 | 10.51 | 0.77% | 20,040 |
| Mar 9, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.52% | - |
| Mar 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.63% | - |
| Mar 5, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.05% | - |
| Mar 4, 2026 | 10.52 | 10.53 | 10.52 | 10.55 | 10.55 | 0.37% | 4,758 |
| Mar 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.48% | - |
| Mar 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.45% | - |
| Feb 27, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.12% | - |
| Feb 26, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.07% | - |
| Feb 25, 2026 | 10.64 | 10.64 | 10.63 | 10.62 | 10.62 | 0.01% | 3,782 |
| Feb 24, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.11% | - |
| Feb 23, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.13% | - |
| Feb 20, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.05% | - |
| Feb 19, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.07% | - |
| Feb 18, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | - |
| Feb 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.03% | - |
| Feb 16, 2026 | 10.61 | 10.61 | 10.61 | 10.60 | 10.60 | 0.06% | 10 |
| Feb 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.06% | - |
| Feb 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.10% | - |
| Feb 11, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.02% | - |
| Feb 10, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.04% | - |
| Feb 9, 2026 | 10.65 | 10.65 | 10.65 | 10.61 | 10.61 | 0.09% | 938 |
| Feb 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.12% | - |
| Feb 5, 2026 | 10.60 | 10.60 | 10.60 | 10.58 | 10.58 | -0.08% | 300 |
| Feb 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.08% | - |
| Feb 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.11% | - |
| Feb 2, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.05% | - |
| Jan 30, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.11% | - |
| Jan 29, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.12% | - |
| Jan 28, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% | - |
| Jan 27, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.13% | - |
| Jan 26, 2026 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 0.10% | 12,854 |
| Jan 23, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.02% | - |