Skip to main content

J.P. Morgan Exchange-Traded Fund Trust JPMorgan Active High Yield ETF (NY:JPHY)

50.81 +0.01 (+0.02%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2025 50.78 50.82 50.75 50.80 9,708 +0.11(+0.22%)
Oct 17, 2025 50.68 50.73 50.63 50.69 15,816 +0.04(+0.08%)
Oct 16, 2025 50.76 50.76 50.58 50.65 7,809 -0.11(-0.21%)
Oct 15, 2025 50.72 50.79 50.70 50.76 10,165 +0.13(+0.26%)
Oct 14, 2025 50.40 50.62 50.40 50.62 3,995 +0.05(+0.10%)
Oct 13, 2025 50.49 50.57 50.49 50.57 2,159 +0.23(+0.45%)
Oct 10, 2025 50.60 50.60 50.35 50.35 4,877 -0.21(-0.41%)
Oct 09, 2025 50.68 50.68 50.55 50.56 4,009 -0.17(-0.33%)
Oct 08, 2025 50.81 50.81 50.73 50.73 12,447 -0.05(-0.09%)
Oct 07, 2025 50.82 50.82 50.75 50.77 5,177 -0.05(-0.10%)
Oct 06, 2025 50.81 50.89 50.80 50.82 12,677 +0.02(+0.04%)
Oct 03, 2025 50.82 50.84 50.80 50.80 11,226 -0.04(-0.09%)
Oct 02, 2025 50.80 50.86 50.80 50.84 5,399 +0.02(+0.04%)
Oct 01, 2025 50.72 50.83 50.72 50.83 10,286 -0.19(-0.38%)
Sep 30, 2025 51.01 51.03 50.96 51.02 4,895 -0.03(-0.05%)
Sep 29, 2025 51.01 51.05 50.99 51.05 10,438 +0.10(+0.20%)
Sep 26, 2025 50.96 50.99 50.91 50.95 8,431 +0.07(+0.13%)
Sep 25, 2025 50.90 50.91 50.86 50.88 12,969 -0.14(-0.27%)
Sep 24, 2025 51.04 51.06 51.00 51.02 11,746 -0.02(-0.05%)
Sep 23, 2025 51.05 51.15 51.04 51.04 25,030 -0.01(-0.01%)
Sep 22, 2025 51.02 51.05 51.01 51.05 14,833 +0.02(+0.03%)
Sep 19, 2025 51.03 51.05 51.01 51.03 4,760 +0.03(+0.06%)
Sep 18, 2025 50.96 51.01 50.95 51.00 7,077 +0.06(+0.12%)
Sep 17, 2025 51.00 51.03 50.94 50.94 7,160 -0.04(-0.08%)
Sep 16, 2025 51.00 51.02 50.96 50.98 29,738 -0.00(-0.01%)
Sep 15, 2025 50.99 51.00 50.95 50.98 7,663 +0.10(+0.20%)
Sep 12, 2025 50.92 50.92 50.81 50.88 13,502 -0.03(-0.06%)
Sep 11, 2025 50.84 50.91 50.81 50.91 26,599 +0.10(+0.20%)
Sep 10, 2025 50.85 50.85 50.80 50.81 6,108 +0.09(+0.18%)
Sep 09, 2025 50.79 50.83 50.67 50.72 15,584 -0.09(-0.18%)
Sep 08, 2025 50.84 50.88 50.81 50.81 11,931 +0.00(+0.00%)
Sep 05, 2025 50.82 50.84 50.75 50.81 18,097 +0.08(+0.16%)
Sep 04, 2025 50.67 50.73 50.67 50.73 12,982 +0.06(+0.12%)
Sep 03, 2025 50.60 50.67 50.60 50.67 7,479 +0.13(+0.26%)
Sep 02, 2025 50.47 50.54 50.46 50.54 11,198 -0.08(-0.16%)
Aug 29, 2025 50.64 50.65 50.59 50.62 19,437 -0.03(-0.06%)
Aug 28, 2025 50.64 50.72 50.62 50.65 10,813 -0.01(-0.02%)
Aug 27, 2025 50.61 50.66 50.60 50.66 7,749 +0.06(+0.12%)
Aug 26, 2025 50.54 50.60 50.54 50.60 2,259 +0.07(+0.14%)
Aug 25, 2025 50.53 50.54 50.50 50.53 3,073 +0.01(+0.02%)
Aug 22, 2025 50.23 50.52 50.23 50.52 2,162 +0.35(+0.69%)
Aug 21, 2025 50.19 50.23 50.17 50.17 13,841 -0.11(-0.21%)
Aug 20, 2025 50.29 50.30 50.26 50.28 5,344 -0.01(-0.03%)
Aug 19, 2025 50.31 50.32 50.26 50.29 4,994 +0.01(+0.02%)
Aug 18, 2025 50.33 50.35 50.28 50.28 21,176 -0.02(-0.04%)
Aug 15, 2025 50.34 50.34 50.26 50.30 23,923 +0.03(+0.06%)
Aug 14, 2025 50.31 50.39 50.26 50.27 125,531 -0.11(-0.22%)
Aug 13, 2025 50.34 50.39 50.32 50.38 24,869 +0.12(+0.24%)
Aug 12, 2025 50.17 50.28 50.17 50.26 16,290 +0.12(+0.23%)
Aug 11, 2025 50.14 50.17 50.11 50.14 116,536 +0.02(+0.04%)
Aug 08, 2025 50.12 50.14 50.08 50.12 7,979 -0.01(-0.02%)
Aug 07, 2025 50.18 50.19 50.11 50.13 16,857 -0.02(-0.04%)
Aug 06, 2025 50.13 50.15 50.07 50.15 7,192 +0.01(+0.01%)
Aug 05, 2025 50.14 50.15 50.11 50.15 4,599 +0.01(+0.03%)
Aug 04, 2025 50.04 50.14 50.04 50.13 10,337 +0.15(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.