JPMorgan EUR High Yield Bond Active UCITS ETF (LON:JEYE)
London · Delayed Price · Currency is GBP · Price in EUR 9.88
-0.01 (-0.13%)
At close: Sep 23, 2026
LON:JEYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.88 | 9.90 | 9.90 | 9.88 | 9.88 | -0.13% | 10,620 |
| Sep 22, 2026 | 9.88 | 9.91 | 9.88 | 9.89 | 9.89 | -0.04% | 2 |
| Sep 21, 2026 | 9.89 | 9.91 | 9.89 | 9.90 | 9.90 | 0.25% | 2 |
| Sep 18, 2026 | 9.88 | 9.88 | 9.84 | 9.87 | 9.87 | -0.17% | 4 |
| Sep 17, 2026 | 9.87 | 9.90 | 9.87 | 9.89 | 9.89 | 0.34% | 3 |
| Sep 16, 2026 | 9.82 | 9.87 | 9.82 | 9.86 | 9.86 | 0.31% | 2 |
| Sep 15, 2026 | 9.79 | 9.84 | 9.79 | 9.83 | 9.83 | -0.08% | 4 |
| Sep 14, 2026 | 9.85 | 9.87 | 9.83 | 9.83 | 9.83 | -0.24% | 6 |
| Sep 11, 2026 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 0.03% | 1 |
| Sep 10, 2026 | 9.88 | 9.88 | 9.84 | 9.86 | 9.85 | -0.57% | 10,599 |
| Sep 9, 2026 | 9.89 | 9.93 | 9.89 | 9.91 | 9.91 | -0.25% | 2 |
| Sep 8, 2026 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | -0.09% | 3 |
| Sep 7, 2026 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | 0.08% | 9 |
| Sep 4, 2026 | 9.94 | 9.95 | 9.89 | 9.94 | 9.94 | -0.13% | 5 |
| Sep 3, 2026 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 0.03% | 3 |
| Sep 2, 2026 | 9.91 | 9.95 | 9.95 | 9.95 | 9.95 | 0.32% | 10,546 |
| Sep 1, 2026 | 9.93 | 9.93 | 9.90 | 9.92 | 9.92 | -0.71% | 4 |
| Aug 31, 2026 | 9.96 | 9.99 | 9.95 | 9.99 | 9.99 | 0.19% | 3 |
| Aug 28, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | 0.01% | 2 |
| Aug 27, 2026 | 9.99 | 9.99 | 9.95 | 9.97 | 9.97 | -0.03% | 4 |
| Aug 26, 2026 | 9.99 | 9.99 | 9.96 | 9.97 | 9.97 | 0.04% | 4 |
| Aug 25, 2026 | 9.98 | 9.98 | 9.95 | 9.97 | 9.96 | -0.03% | 5 |
| Aug 24, 2026 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 0.09% | 6 |
| Aug 21, 2026 | 9.97 | 9.97 | 9.97 | 9.96 | 9.96 | -0.10% | 1 |
| Aug 20, 2026 | 9.94 | 9.99 | 9.94 | 9.97 | 9.97 | 0.25% | 3 |
| Aug 19, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.94 | -0.37% | 1 |
| Aug 18, 2026 | 9.97 | 9.98 | 9.98 | 9.98 | 9.98 | -0.09% | 10,526 |
| Aug 17, 2026 | 9.97 | 10.01 | 9.97 | 9.99 | 9.99 | 0.02% | 5 |
| Aug 14, 2026 | 10.01 | 9.97 | 9.97 | 9.99 | 9.99 | 0.06% | 10,532 |
| Aug 13, 2026 | 10.02 | 10.02 | 9.99 | 9.98 | 9.98 | 0.10% | 2 |
| Aug 12, 2026 | 9.99 | 9.99 | 9.99 | 9.97 | 9.97 | -0.02% | - |
| Aug 11, 2026 | 9.99 | 9.99 | 9.96 | 9.98 | 9.97 | -0.18% | 2 |
| Aug 10, 2026 | 9.96 | 10.01 | 9.96 | 9.99 | 9.99 | 0.22% | 4 |
| Aug 7, 2026 | 9.95 | 9.99 | 9.94 | 9.97 | 9.97 | 0.06% | 3 |
| Aug 6, 2026 | 9.93 | 9.99 | 9.93 | 9.97 | 9.97 | 0.07% | 5 |
| Aug 5, 2026 | 9.94 | 9.99 | 9.94 | 9.96 | 9.96 | 0.08% | 3 |
| Aug 4, 2026 | 9.96 | 9.98 | 9.93 | 9.95 | 9.95 | 0.17% | 2 |
| Aug 3, 2026 | 9.95 | 9.98 | 9.92 | 9.93 | 9.93 | -0.04% | 10 |
| Jul 31, 2026 | 9.99 | 9.99 | 9.89 | 9.94 | 9.94 | 0.39% | 2 |
| Jul 30, 2026 | 9.89 | 9.94 | 9.87 | 9.90 | 9.90 | -0.09% | 485 |
| Jul 29, 2026 | 9.93 | 9.93 | 9.93 | 9.91 | 9.91 | -0.23% | 2 |
| Jul 28, 2026 | 9.99 | 9.99 | 9.92 | 9.93 | 9.93 | -0.07% | 2 |
| Jul 27, 2026 | 9.92 | 9.98 | 9.92 | 9.94 | 9.94 | 0.30% | 6 |
| Jul 24, 2026 | 9.92 | 9.92 | 9.92 | 9.91 | 9.91 | -0.01% | 2 |
| Jul 23, 2026 | 9.93 | 9.93 | 9.89 | 9.91 | 9.91 | -0.48% | 2 |
| Jul 22, 2026 | 9.97 | 9.98 | 9.94 | 9.96 | 9.96 | 0.09% | 5 |
| Jul 21, 2026 | 9.99 | 9.99 | 9.93 | 9.95 | 9.95 | 0.04% | 2 |
| Jul 20, 2026 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | -0.29% | 5 |
| Jul 17, 2026 | 9.95 | 9.99 | 9.92 | 9.97 | 9.97 | 0.11% | 4 |
| Jul 16, 2026 | 9.95 | 9.98 | 9.90 | 9.96 | 9.96 | 0.04% | 5 |