JPMorgan EUR High Yield Bond Active UCITS ETF (LON:JEYE)
London · Delayed Price · Currency is GBP · Price in EUR 10.08
-0.03 (-0.31%)
At close: May 15, 2026
LON:JEYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.06 | 10.10 | 10.06 | 10.08 | 10.08 | -0.31% | 2 |
| May 14, 2026 | 10.17 | 10.17 | 10.09 | 10.11 | 10.11 | 0.02% | 3 |
| May 13, 2026 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | 0.19% | 2 |
| May 12, 2026 | 10.09 | 10.11 | 10.09 | 10.09 | 10.09 | -0.20% | 2 |
| May 11, 2026 | 10.09 | 10.12 | 10.05 | 10.11 | 10.11 | - | 4 |
| May 8, 2026 | 10.14 | 10.14 | 10.14 | 10.11 | 10.11 | - | 1 |
| May 7, 2026 | 10.10 | 10.12 | 10.09 | 10.11 | 10.11 | 0.03% | 8 |
| May 6, 2026 | 10.12 | 10.12 | 10.06 | 10.11 | 10.11 | 0.48% | 5 |
| May 5, 2026 | 10.04 | 10.07 | 10.04 | 10.06 | 10.06 | -0.09% | 3 |
| May 4, 2026 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | -0.12% | 4 |
| May 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.23% | - |
| Apr 30, 2026 | 10.02 | 10.08 | 10.02 | 10.06 | 10.06 | 0.19% | 1 |
| Apr 29, 2026 | 10.03 | 10.05 | 10.01 | 10.04 | 10.04 | -0.10% | 3 |
| Apr 28, 2026 | 10.08 | 10.08 | 10.03 | 10.05 | 10.05 | -0.34% | 2 |
| Apr 27, 2026 | 10.05 | 10.10 | 10.05 | 10.08 | 10.08 | 0.16% | 2 |
| Apr 24, 2026 | 10.05 | 10.08 | 10.05 | 10.07 | 10.07 | 0.10% | 2 |
| Apr 23, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.13% | 12,621 |
| Apr 22, 2026 | 10.06 | 10.09 | 10.06 | 10.07 | 10.07 | -0.25% | 1 |
| Apr 21, 2026 | 10.09 | 10.12 | 10.06 | 10.09 | 10.09 | 0.17% | 12,657 |
| Apr 20, 2026 | 10.06 | 10.09 | 10.06 | 10.08 | 10.08 | -0.09% | 2 |
| Apr 17, 2026 | 10.11 | 10.11 | 10.03 | 10.09 | 10.09 | 0.38% | 3 |
| Apr 16, 2026 | 10.04 | 10.06 | 10.02 | 10.05 | 10.05 | 0.11% | 10,516 |
| Apr 15, 2026 | 10.05 | 10.05 | 10.05 | 10.04 | 10.04 | 0.19% | 2 |
| Apr 14, 2026 | 10.03 | 10.03 | 10.03 | 10.02 | 10.02 | 0.22% | 1 |
| Apr 13, 2026 | 9.95 | 10.02 | 9.95 | 10.00 | 10.00 | -0.11% | 3 |
| Apr 10, 2026 | 9.98 | 10.04 | 9.96 | 10.01 | 10.01 | -0.16% | 2 |
| Apr 9, 2026 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | -0.29% | 10,513 |
| Apr 8, 2026 | 10.08 | 10.08 | 10.02 | 10.05 | 10.05 | 1.19% | 1 |
| Apr 7, 2026 | 9.94 | 9.96 | 9.91 | 9.93 | 9.93 | 0.28% | 5 |
| Apr 2, 2026 | 9.86 | 9.93 | 9.86 | 9.91 | 9.91 | -0.26% | 2 |
| Apr 1, 2026 | 9.90 | 9.97 | 9.88 | 9.93 | 9.93 | 1.03% | 31,965 |
| Mar 31, 2026 | 9.81 | 9.86 | 9.81 | 9.83 | 9.83 | 0.35% | 1 |
| Mar 30, 2026 | 9.79 | 9.82 | 9.79 | 9.80 | 9.80 | -0.26% | 2 |
| Mar 27, 2026 | 9.85 | 9.85 | 9.79 | 9.82 | 9.82 | -0.58% | 1 |
| Mar 26, 2026 | 9.87 | 9.91 | 9.84 | 9.88 | 9.88 | -0.33% | 3 |
| Mar 25, 2026 | 9.91 | 9.93 | 9.91 | 9.91 | 9.91 | 0.50% | 2 |
| Mar 24, 2026 | 9.88 | 9.88 | 9.88 | 9.86 | 9.86 | -0.16% | 1 |
| Mar 23, 2026 | 9.81 | 9.93 | 9.79 | 9.88 | 9.88 | 0.04% | 10,663 |
| Mar 20, 2026 | 9.89 | 9.91 | 9.89 | 9.88 | 9.87 | -0.34% | 1 |
| Mar 19, 2026 | 9.92 | 9.94 | 9.91 | 9.91 | 9.91 | -0.45% | 10,537 |
| Mar 18, 2026 | 9.97 | 9.97 | 9.97 | 9.95 | 9.95 | 0.16% | 3 |
| Mar 17, 2026 | 9.92 | 9.95 | 9.92 | 9.94 | 9.94 | 0.16% | 10,578 |
| Mar 16, 2026 | 9.91 | 9.94 | 9.89 | 9.92 | 9.92 | -0.09% | 4 |
| Mar 13, 2026 | 9.95 | 10.03 | 9.91 | 9.93 | 9.93 | -0.02% | 5 |
| Mar 12, 2026 | 9.95 | 9.96 | 9.95 | 9.93 | 9.93 | -0.58% | 3 |
| Mar 11, 2026 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | -0.30% | 1 |
| Mar 10, 2026 | 10.00 | 10.05 | 10.00 | 10.02 | 10.02 | 0.90% | 10,526 |
| Mar 9, 2026 | 9.93 | 9.99 | 9.93 | 9.93 | 9.93 | -0.74% | 2 |
| Mar 6, 2026 | 10.05 | 10.05 | 10.04 | 10.01 | 10.01 | -0.57% | 1 |
| Mar 5, 2026 | 10.03 | 10.09 | 10.03 | 10.06 | 10.06 | 0.02% | 2 |