JPMorgan Global High Yield Corporate Bond Multi-Factor Active UCITS ETF (LON:JHYP)
London · Delayed Price · Currency is GBP 4.947
+0.007 (0.14%)
Sep 23, 2026, 10:45 AM GMT
LON:JHYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | - | 0.14% | 398 |
| Sep 22, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 0.14% | 79,008 |
| Sep 21, 2026 | 4.96 | 4.93 | 4.93 | 4.93 | 4.93 | 0.16% | 20,592 |
| Sep 18, 2026 | 4.95 | 4.94 | 4.94 | 4.93 | 4.93 | -0.28% | 70,587 |
| Sep 17, 2026 | 4.94 | 4.94 | 4.93 | 4.94 | 4.94 | 0.29% | 8,043 |
| Sep 16, 2026 | 4.92 | 4.93 | 4.91 | 4.93 | 4.92 | 0.09% | 9,456 |
| Sep 15, 2026 | 4.95 | 4.92 | 4.92 | 4.92 | 4.92 | -0.14% | 33,466 |
| Sep 14, 2026 | 4.92 | 4.95 | 4.91 | 4.93 | 4.93 | -0.26% | 18,746 |
| Sep 11, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.07% | 69,715 |
| Sep 10, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | -0.24% | 6,588 |
| Sep 9, 2026 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | -0.23% | 1,943 |
| Sep 8, 2026 | 4.98 | 4.98 | 4.96 | 4.97 | 4.97 | -0.08% | 1,823 |
| Sep 7, 2026 | 4.99 | 4.97 | 4.97 | 4.97 | 4.97 | -0.06% | 7,222 |
| Sep 4, 2026 | 5.00 | 4.97 | 4.97 | 4.97 | 4.97 | 0.15% | 39,561 |
| Sep 3, 2026 | 4.95 | 4.98 | 4.95 | 4.97 | 4.97 | 0.04% | 242,060 |
| Sep 2, 2026 | 4.97 | 4.96 | 4.96 | 4.97 | 4.96 | -0.09% | 9,990 |
| Sep 1, 2026 | 4.98 | 5.01 | 4.96 | 4.97 | 4.97 | -0.29% | 26,854 |
| Aug 28, 2026 | 4.99 | 5.02 | 4.98 | 4.98 | 4.98 | -0.04% | 88,566 |
| Aug 27, 2026 | 5.01 | 4.99 | 4.98 | 4.99 | 4.99 | 0.06% | 31,615 |
| Aug 26, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 0.05% | 1,556 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | 0.15% | 4,869 |
| Aug 24, 2026 | 4.98 | 5.00 | 4.95 | 4.97 | 4.97 | 0.04% | 2,660 |
| Aug 21, 2026 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | 0.03% | 62,654 |
| Aug 20, 2026 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -0.02% | 1,451 |
| Aug 19, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 0.10% | 4,769 |
| Aug 18, 2026 | 5.00 | 4.97 | 4.97 | 4.97 | 4.97 | -0.19% | 3,132 |
| Aug 17, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.97 | -0.10% | 32,163 |
| Aug 14, 2026 | 4.99 | 4.98 | 4.98 | 4.98 | 4.98 | -0.03% | 24,420 |
| Aug 13, 2026 | 4.98 | 4.99 | 4.99 | 4.98 | 4.98 | 0.15% | 1,780 |
| Aug 12, 2026 | 4.97 | 5.00 | 4.95 | 4.97 | 4.97 | 0.03% | 19,457 |
| Aug 11, 2026 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | -0.03% | 14,294 |
| Aug 10, 2026 | 4.97 | 5.00 | 4.97 | 4.97 | 4.97 | -0.04% | 8,714 |
| Aug 7, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 0.07% | 19,311 |
| Aug 6, 2026 | 4.97 | 5.00 | 4.96 | 4.97 | 4.97 | 0.01% | 5,397 |
| Aug 5, 2026 | 4.95 | 5.00 | 4.95 | 4.97 | 4.97 | 0.07% | 31,176 |
| Aug 4, 2026 | 4.95 | 4.98 | 4.95 | 4.97 | 4.97 | 0.44% | 75,608 |
| Aug 3, 2026 | 4.92 | 4.97 | 4.92 | 4.95 | 4.95 | 0.17% | 8,850 |
| Jul 31, 2026 | 4.94 | 4.96 | 4.93 | 4.94 | 4.94 | -0.15% | 59,313 |
| Jul 30, 2026 | 4.94 | 4.95 | 4.93 | 4.95 | 4.95 | 0.36% | 2,113 |
| Jul 29, 2026 | 4.94 | 4.95 | 4.92 | 4.93 | 4.93 | -0.18% | 62,674 |
| Jul 28, 2026 | 4.94 | 4.95 | 4.92 | 4.94 | 4.94 | 0.08% | 10,540 |
| Jul 27, 2026 | 4.93 | 4.96 | 4.92 | 4.93 | 4.93 | 0.21% | 24,644 |
| Jul 24, 2026 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | -0.02% | 20,142 |
| Jul 23, 2026 | 4.95 | 4.94 | 4.92 | 4.92 | 4.92 | -0.55% | 14,297 |
| Jul 22, 2026 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | 0.06% | 1,744 |
| Jul 21, 2026 | 4.95 | 4.98 | 4.94 | 4.95 | 4.95 | -0.02% | 528 |
| Jul 20, 2026 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | -0.22% | 30,315 |
| Jul 17, 2026 | 4.95 | 4.98 | 4.95 | 4.96 | 4.96 | 0.22% | 17,748 |
| Jul 16, 2026 | 4.96 | 4.99 | 4.95 | 4.95 | 4.95 | -0.19% | 11,742 |
| Jul 15, 2026 | 4.98 | 4.97 | 4.95 | 4.96 | 4.96 | 0.21% | 51,832 |