JPMorgan Global High Yield Corporate Bond Multi-Factor Active UCITS ETF (LON:JGYH)
London · Delayed Price · Currency is GBP · Price in GBX 9,741.50
+23.50 (0.24%)
At close: Sep 23, 2026
LON:JGYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,745.00 | 9,745.00 | 9,745.00 | 9,741.50 | 9,741.50 | 0.24% | 39 |
| Sep 22, 2026 | 9,718.00 | 9,718.00 | 9,718.00 | 9,718.00 | 9,718.00 | 0.21% | - |
| Sep 21, 2026 | 9,689.56 | 9,691.80 | 9,689.56 | 9,698.00 | 9,698.00 | 0.17% | 94 |
| Sep 18, 2026 | 9,707.00 | 9,707.00 | 9,695.86 | 9,682.00 | 9,682.00 | -0.45% | 85 |
| Sep 17, 2026 | 9,693.00 | 9,693.00 | 9,693.00 | 9,726.00 | 9,726.00 | 0.86% | 30 |
| Sep 16, 2026 | 9,643.00 | 9,643.00 | 9,643.00 | 9,643.00 | 9,643.00 | 0.39% | 467 |
| Sep 15, 2026 | 9,606.00 | 9,606.00 | 9,606.00 | 9,606.00 | 9,606.00 | -0.08% | 700 |
| Sep 14, 2026 | 9,614.00 | 9,614.00 | 9,614.00 | 9,614.00 | 9,614.00 | -0.10% | - |
| Sep 11, 2026 | 9,623.50 | 9,623.50 | 9,623.50 | 9,623.50 | 9,623.50 | -0.06% | - |
| Sep 10, 2026 | 9,629.50 | 9,629.50 | 9,629.50 | 9,629.50 | 9,629.50 | -0.17% | - |
| Sep 9, 2026 | 9,651.12 | 9,651.12 | 9,651.12 | 9,645.50 | 9,645.50 | -0.22% | 54 |
| Sep 8, 2026 | 9,660.04 | 9,660.04 | 9,660.04 | 9,666.50 | 9,666.50 | 0.01% | 18 |
| Sep 7, 2026 | 9,666.00 | 9,666.00 | 9,666.00 | 9,666.00 | 9,666.00 | -0.18% | - |
| Sep 4, 2026 | 9,686.00 | 9,686.00 | 9,686.00 | 9,683.50 | 9,683.50 | 0.15% | 42 |
| Sep 3, 2026 | 9,669.00 | 9,669.00 | 9,669.00 | 9,669.00 | 9,669.00 | -0.20% | - |
| Sep 2, 2026 | 9,688.50 | 9,688.50 | 9,688.50 | 9,688.50 | 9,688.50 | 0.03% | 133 |
| Sep 1, 2026 | 9,681.00 | 9,681.00 | 9,677.00 | 9,685.50 | 9,685.50 | 0.02% | 180 |
| Aug 28, 2026 | 9,684.00 | 9,684.00 | 9,684.00 | 9,684.00 | 9,684.00 | 0.01% | - |
| Aug 27, 2026 | 9,685.00 | 9,685.00 | 9,685.00 | 9,683.00 | 9,683.00 | 0.10% | 56 |
| Aug 26, 2026 | 9,678.00 | 9,678.00 | 9,678.00 | 9,673.00 | 9,673.00 | 0.29% | 10 |
| Aug 25, 2026 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 0.23% | - |
| Aug 24, 2026 | 9,622.50 | 9,622.50 | 9,622.50 | 9,622.50 | 9,622.50 | -0.03% | - |
| Aug 21, 2026 | 9,625.50 | 9,625.50 | 9,625.50 | 9,625.50 | 9,625.50 | 0.06% | 730 |
| Aug 20, 2026 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | -0.32% | - |
| Aug 19, 2026 | 9,651.00 | 9,651.00 | 9,651.00 | 9,651.00 | 9,651.00 | -0.09% | 13 |
| Aug 18, 2026 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | -0.13% | - |
| Aug 17, 2026 | 9,690.56 | 9,690.56 | 9,690.56 | 9,672.50 | 9,672.50 | -0.10% | 412 |
| Aug 14, 2026 | 9,691.00 | 9,691.00 | 9,691.00 | 9,682.50 | 9,682.50 | -0.22% | 121 |
| Aug 13, 2026 | 9,703.50 | 9,703.50 | 9,703.50 | 9,703.50 | 9,703.50 | 0.14% | - |
| Aug 12, 2026 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.05% | - |
| Aug 11, 2026 | 9,692.00 | 9,692.00 | 9,692.00 | 9,685.00 | 9,685.00 | 0.01% | 44 |
| Aug 10, 2026 | 9,697.00 | 9,704.00 | 9,697.00 | 9,684.50 | 9,684.50 | -0.19% | 210 |
| Aug 7, 2026 | 9,726.00 | 9,726.00 | 9,726.00 | 9,703.00 | 9,703.00 | -0.10% | 50 |
| Aug 6, 2026 | 9,712.50 | 9,712.50 | 9,712.50 | 9,712.50 | 9,712.50 | -0.02% | - |
| Aug 5, 2026 | 9,714.00 | 9,714.00 | 9,714.00 | 9,714.00 | 9,714.00 | -0.10% | - |
| Aug 4, 2026 | 9,724.00 | 9,724.00 | 9,724.00 | 9,724.00 | 9,724.00 | 0.21% | 14,904 |
| Aug 3, 2026 | 9,673.00 | 9,673.00 | 9,673.00 | 9,704.00 | 9,704.00 | 0.66% | 61 |
| Jul 31, 2026 | 9,640.50 | 9,640.50 | 9,640.50 | 9,640.50 | 9,640.50 | -0.24% | - |
| Jul 30, 2026 | 9,664.00 | 9,664.00 | 9,664.00 | 9,664.00 | 9,664.00 | -0.72% | - |
| Jul 29, 2026 | 9,734.00 | 9,734.00 | 9,734.00 | 9,734.00 | 9,734.00 | -0.05% | 1,527 |
| Jul 28, 2026 | 9,739.00 | 9,739.00 | 9,739.00 | 9,739.00 | 9,739.00 | 0.05% | - |
| Jul 27, 2026 | 9,734.00 | 9,734.00 | 9,734.00 | 9,734.00 | 9,734.00 | 0.47% | - |
| Jul 24, 2026 | 9,688.00 | 9,688.00 | 9,688.00 | 9,688.00 | 9,688.00 | -0.20% | - |
| Jul 23, 2026 | 9,707.00 | 9,707.00 | 9,707.00 | 9,707.00 | 9,707.00 | 0.04% | 7 |
| Jul 22, 2026 | 9,703.00 | 9,703.00 | 9,703.00 | 9,703.00 | 9,703.00 | -0.09% | - |
| Jul 21, 2026 | 9,735.47 | 9,735.47 | 9,735.47 | 9,711.50 | 9,711.50 | 0.26% | 99 |
| Jul 20, 2026 | 9,686.50 | 9,686.50 | 9,686.50 | 9,686.50 | 9,686.50 | 0.01% | - |
| Jul 17, 2026 | 9,683.00 | 9,683.00 | 9,682.00 | 9,685.50 | 9,685.50 | 0.32% | 79 |
| Jul 16, 2026 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | -0.02% | - |
| Jul 15, 2026 | 9,718.00 | 9,718.00 | 9,718.00 | 9,657.00 | 9,657.00 | -0.45% | 80 |