JPMorgan USD High Yield Bond Active UCITS ETF (LON:JPYH)
London · Delayed Price · Currency is GBP 8.31
+0.02 (0.27%)
At close: Sep 22, 2026
LON:JPYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.31 | 0.27% | - |
| Sep 21, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.18% | - |
| Sep 18, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.35% | - |
| Sep 17, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.84% | 1 |
| Sep 16, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% | - |
| Sep 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.08% | - |
| Sep 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.01% | - |
| Sep 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.01% | - |
| Sep 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.23% | - |
| Sep 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.12% | - |
| Sep 8, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.04% | - |
| Sep 7, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.23 | -0.22% | - |
| Sep 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.08% | - |
| Sep 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.13% | - |
| Sep 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Aug 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.05% | - |
| Aug 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | 0.16% | - |
| Aug 26, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.33% | - |
| Aug 25, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.20 | 0.26% | - |
| Aug 24, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.08% | 1 |
| Aug 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.02% | - |
| Aug 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.31% | - |
| Aug 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.29% | - |
| Aug 18, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.06% | - |
| Aug 17, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.34% | - |
| Aug 14, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.27% | - |
| Aug 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.45% | - |
| Aug 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.05% | - |
| Aug 11, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.04% | - |
| Aug 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.31% | - |
| Aug 7, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.10% | - |
| Aug 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.06% | - |
| Aug 5, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.30% | - |
| Aug 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.26% | - |
| Aug 3, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.67% | - |
| Jul 31, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.25% | - |
| Jul 30, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.96% | - |
| Jul 29, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.02% | - |
| Jul 28, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.10% | - |
| Jul 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.40% | - |
| Jul 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.15% | - |
| Jul 23, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.08% | - |
| Jul 22, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.29% | - |
| Jul 21, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.50% | - |
| Jul 20, 2026 | 8.25 | 8.25 | 8.25 | 8.27 | 8.27 | 0.16% | 4,500 |
| Jul 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.01% | - |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.14% | - |
| Jul 15, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.46% | - |
| Jul 14, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.11% | - |