JPMorgan Global High Yield Corporate Bond Multi-Factor Active UCITS ETF (LON:JGHD)
London · Delayed Price · Currency is GBP · Price in USD 105.48
+0.08 (0.08%)
Sep 22, 2026, 5:15 PM GMT
LON:JGHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | 0.04% | - |
| Sep 21, 2026 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | 0.04% | - |
| Sep 18, 2026 | 105.30 | 105.30 | 105.26 | 105.40 | 105.40 | -0.23% | 216 |
| Sep 17, 2026 | 105.50 | 105.50 | 105.50 | 105.64 | 105.64 | 0.24% | 112 |
| Sep 16, 2026 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | 0.09% | - |
| Sep 15, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.07% | - |
| Sep 14, 2026 | 105.44 | 105.44 | 105.44 | 105.37 | 105.37 | -0.48% | 54 |
| Sep 11, 2026 | 106.06 | 106.06 | 106.06 | 105.88 | 105.88 | -0.10% | 43 |
| Sep 10, 2026 | 106.20 | 106.20 | 106.20 | 105.99 | 105.99 | -0.29% | 1,149 |
| Sep 9, 2026 | 106.56 | 106.56 | 106.56 | 106.30 | 106.30 | -0.21% | 4 |
| Sep 8, 2026 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 0.03% | - |
| Sep 7, 2026 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | 0.05% | - |
| Sep 4, 2026 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | -0.02% | - |
| Sep 3, 2026 | 106.44 | 106.44 | 106.44 | 106.46 | 106.46 | 0.08% | 13,908 |
| Sep 2, 2026 | 106.50 | 106.50 | 106.50 | 106.37 | 106.37 | -0.23% | 2 |
| Sep 1, 2026 | 107.38 | 107.38 | 106.54 | 106.62 | 106.62 | -0.24% | 3,609 |
| Aug 28, 2026 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | -0.07% | - |
| Aug 27, 2026 | 106.82 | 106.82 | 106.74 | 106.96 | 106.96 | 0.08% | 200 |
| Aug 26, 2026 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - | - |
| Aug 25, 2026 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | 0.17% | - |
| Aug 24, 2026 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | -0.02% | - |
| Aug 21, 2026 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | 0.05% | - |
| Aug 20, 2026 | 107.04 | 107.04 | 107.04 | 106.66 | 106.66 | -0.09% | 1 |
| Aug 19, 2026 | 106.78 | 106.96 | 106.68 | 106.76 | 106.76 | 0.37% | 4,218 |
| Aug 18, 2026 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | -0.25% | - |
| Aug 17, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | -0.02% | - |
| Aug 14, 2026 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 0.14% | - |
| Aug 13, 2026 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | 0.08% | - |
| Aug 12, 2026 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | 0.06% | - |
| Aug 11, 2026 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | -0.12% | - |
| Aug 10, 2026 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | -0.08% | - |
| Aug 7, 2026 | 106.68 | 106.68 | 106.68 | 106.58 | 106.58 | 0.30% | 286 |
| Aug 6, 2026 | 106.76 | 106.76 | 106.34 | 106.26 | 106.26 | -0.17% | 3,060 |
| Aug 5, 2026 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 0.10% | - |
| Aug 4, 2026 | 106.18 | 106.38 | 106.18 | 106.33 | 106.33 | 0.23% | 201 |
| Aug 3, 2026 | 105.86 | 106.18 | 105.84 | 106.09 | 106.09 | 0.57% | 3,997 |
| Jul 31, 2026 | 105.46 | 105.46 | 105.46 | 105.49 | 105.49 | -0.09% | 44 |
| Jul 30, 2026 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 0.37% | - |
| Jul 29, 2026 | 105.12 | 105.12 | 105.12 | 105.20 | 105.20 | -0.15% | 100 |
| Jul 28, 2026 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | 0.03% | - |
| Jul 27, 2026 | 105.98 | 105.98 | 105.37 | 105.33 | 105.33 | 0.28% | 3,487 |
| Jul 24, 2026 | 105.18 | 105.18 | 105.16 | 105.04 | 105.04 | 0.02% | 1,070 |
| Jul 23, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | -0.50% | - |
| Jul 22, 2026 | 105.42 | 105.42 | 105.42 | 105.55 | 105.55 | -0.10% | 142 |
| Jul 21, 2026 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | -0.06% | - |
| Jul 20, 2026 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | -0.53% | - |
| Jul 17, 2026 | 106.04 | 106.42 | 105.84 | 106.28 | 106.28 | 0.42% | 2,541 |
| Jul 16, 2026 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | -0.22% | - |
| Jul 15, 2026 | 105.98 | 106.32 | 105.62 | 106.07 | 106.07 | 0.41% | 2,839 |
| Jul 14, 2026 | 105.84 | 105.84 | 105.84 | 105.64 | 105.64 | 0.14% | 98 |