JPMorgan EUR High Yield Bond Active UCITS ETF (LON:JEYE)
London · Delayed Price · Currency is GBP · Price in EUR 10.02
-0.01 (-0.13%)
Last updated: Apr 16, 2026, 9:14 AM GMT
LON:JEYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | - | -0.13% | - |
| 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 |
| Mar 4, 2026 | 9.99 | 10.10 | 9.99 | 10.06 | 10.06 | 0.26% | 2 |
| Mar 3, 2026 | 9.99 | 10.06 | 9.99 | 10.04 | 10.04 | -0.48% | 3 |
| Mar 2, 2026 | 10.08 | 10.11 | 10.05 | 10.08 | 10.08 | -0.29% | 20 |
| Feb 27, 2026 | 10.13 | 10.13 | 10.10 | 10.11 | 10.11 | -0.10% | 2 |
| Feb 26, 2026 | 10.14 | 10.14 | 10.14 | 10.12 | 10.12 | -0.08% | 1 |
| Feb 25, 2026 | 10.10 | 10.15 | 10.10 | 10.13 | 10.13 | 0.04% | 5 |
| Feb 24, 2026 | 10.11 | 10.14 | 10.11 | 10.13 | 10.13 | 0.04% | 3 |
| Feb 23, 2026 | 10.13 | 10.14 | 10.13 | 10.12 | 10.12 | -0.25% | 3 |
| Feb 20, 2026 | 10.11 | 10.14 | 10.11 | 10.15 | 10.15 | 0.37% | 1 |
| Feb 19, 2026 | 10.10 | 10.13 | 10.09 | 10.11 | 10.11 | -0.13% | 2 |
| Feb 18, 2026 | 10.12 | 10.14 | 10.10 | 10.12 | 10.12 | 0.18% | 10,401 |
| Feb 17, 2026 | 10.10 | 10.12 | 10.08 | 10.11 | 10.11 | -0.04% | 2 |
| Feb 16, 2026 | 10.09 | 10.13 | 10.09 | 10.11 | 10.11 | 0.04% | 4 |
| Feb 13, 2026 | 10.12 | 10.12 | 10.12 | 10.11 | 10.11 | -0.25% | 1 |
| Feb 12, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 0.25% | 20,786 |
| Feb 11, 2026 | 10.10 | 10.12 | 10.10 | 10.11 | 10.11 | -0.10% | 2 |
| Feb 10, 2026 | 10.10 | 10.13 | 10.10 | 10.12 | 10.12 | -0.11% | 2 |
| Feb 9, 2026 | 10.11 | 10.14 | 10.11 | 10.13 | 10.13 | 0.22% | 3 |
| Feb 6, 2026 | 10.08 | 10.09 | 10.08 | 10.10 | 10.10 | 0.10% | 1 |
| Feb 5, 2026 | 10.09 | 10.11 | 10.09 | 10.09 | 10.09 | -0.27% | 2 |
| Feb 4, 2026 | 10.12 | 10.14 | 10.12 | 10.12 | 10.12 | 0.25% | 10,408 |