JPMorgan USD High Yield Bond Active UCITS ETF (SWX:JPHY)
Switzerland · Delayed Price · Currency is CHF · Price in USD 11.07
+0.00 (0.03%)
At close: Sep 22, 2026
SWX:JPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.03% | - |
| Sep 21, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Sep 18, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Sep 17, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Sep 16, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Sep 15, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.17% | - |
| Sep 14, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.32% | - |
| Sep 11, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.08% | - |
| Sep 10, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.29% | - |
| Sep 9, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.07% | - |
| Sep 8, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Sep 7, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Sep 4, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Sep 3, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Sep 2, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.03% | - |
| Sep 1, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Aug 31, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.10% | - |
| Aug 28, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Aug 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.12% | - |
| Aug 26, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Aug 25, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.06% | - |
| Aug 24, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Aug 21, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.04% | 12,565 |
| Aug 20, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Aug 19, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Aug 18, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.02% | - |
| Aug 17, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Aug 14, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.03% | - |
| Aug 13, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.20% | - |
| Aug 12, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 11, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 10, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 7, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 6, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 5, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 4, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.42% | - |
| Aug 3, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.24% | - |
| Jul 31, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jul 30, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jul 29, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jul 28, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jul 27, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jul 24, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jul 23, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.31% | - |
| Jul 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.08% | - |
| Jul 21, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Jul 20, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Jul 17, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Jul 16, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.07% | - |
| Jul 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |