JPMorgan USD High Yield Bond Active UCITS ETF (LON:JPUY)
London · Delayed Price · Currency is GBP 7.62
-0.02 (-0.32%)
Last updated: Sep 15, 2026, 12:37 PM GMT
LON:JPUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.28% | - |
| Sep 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.16% | - |
| Sep 18, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.32% | - |
| Sep 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.80% | - |
| Sep 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.62% | - |
| Sep 15, 2026 | 7.55 | 7.55 | 7.55 | 7.54 | 7.54 | -0.20% | 557 |
| Sep 14, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.55 | -0.01% | - |
| Sep 11, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.03% | - |
| Sep 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.24% | - |
| Sep 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.06% | - |
| Sep 8, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.03% | - |
| Sep 7, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.22% | - |
| Sep 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.09% | - |
| Sep 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.12% | - |
| Sep 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.01% | - |
| Aug 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.07% | - |
| Aug 27, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.17% | - |
| Aug 26, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.31% | - |
| Aug 25, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.27% | - |
| Aug 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.08% | - |
| Aug 21, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.09% | - |
| Aug 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% | - |
| Aug 19, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.24% | - |
| Aug 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.57 | -0.09% | - |
| Aug 17, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.21% | - |
| Aug 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.42% | - |
| Aug 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.37% | - |
| Aug 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.09% | - |
| Aug 11, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.01% | - |
| Aug 10, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.32% | - |
| Aug 7, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.08% | - |
| Aug 6, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.04% | - |
| Aug 5, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.28% | - |
| Aug 4, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.26% | - |
| Aug 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.61% | - |
| Jul 31, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.21% | - |
| Jul 30, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.95% | - |
| Jul 29, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.01% | - |
| Jul 28, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.09% | - |
| Jul 27, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.43% | - |
| Jul 24, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.22% | - |
| Jul 23, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.13% | - |
| Jul 22, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.18% | - |
| Jul 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.64 | 0.39% | - |
| Jul 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.18% | - |
| Jul 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.05% | - |
| Jul 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% | - |
| Jul 15, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.46% | - |
| Jul 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.16% | - |