JPMorgan Active High Yield ETF (JPHY) - Historical data, historical prices

United States

opens in 11h 14m

50.23000 USD

0.03

0.06%

Last update Jun 8, 3:52 PM EDT

Market closed

Day range

50.23000

50.22390

50.27990

Previous close

50.20000

Open

50.24000

Access this ETF data via API

JPMorgan Active High Yield ETF

50.23

0.03

0.06%

Date	Open	High	Low	Close	% Change	Volume
Jun 08, 2026	50.24	50.28	50.22	50.23	-0.02%	19003
Jun 05, 2026	50.23	50.25	50.14	50.20	-0.06%	19200
Jun 04, 2026	50.26	50.33	50.26	50.32	0.12%	15300
Jun 03, 2026	50.27	50.34	50.23	50.32	0.11%	25200
Jun 02, 2026	50.33	50.40	50.30	50.37	0.08%	24100
Jun 01, 2026	50.32	50.37	50.28	50.33	0.02%	16400
May 29, 2026	50.58	50.65	50.58	50.62	0.08%	366000
May 28, 2026	50.51	50.66	50.50	50.60	0.18%	164200
May 27, 2026	50.55	50.58	50.52	50.55	0	28300
May 26, 2026	50.53	50.58	50.49	50.54	0.01%	12100
May 22, 2026	50.40	50.65	50.40	50.43	0.06%	19700
May 21, 2026	50.35	50.44	50.29	50.41	0.12%	24300
May 20, 2026	50.20	50.45	50.19	50.42	0.43%	17000
May 19, 2026	50.21	50.21	50.12	50.18	-0.07%	18500
May 18, 2026	50.32	50.32	50.19	50.25	-0.14%	20300
May 15, 2026	50.27	50.31	50.25	50.26	-0.02%	31800
May 14, 2026	50.40	50.45	50.37	50.40	0.01%	33200
May 13, 2026	50.33	50.41	50.29	50.38	0.10%	18700
May 12, 2026	50.32	50.37	50.26	50.35	0.06%	16300
May 11, 2026	50.43	50.51	50.39	50.39	-0.08%	13700

Access /time_series data via our API — starting from the Basic plan and above.