JPMorgan Active High Yield ETF (JPHY)
BATS: JPHY · Real-Time Price · USD
50.73
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
JPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.73 | 50.74 | 50.68 | 50.73 | 50.73 | 0.04% | 12,618 |
| Dec 4, 2025 | 50.72 | 50.72 | 50.70 | 50.71 | 50.71 | -0.10% | 873 |
| Dec 3, 2025 | 50.67 | 50.76 | 50.66 | 50.76 | 50.76 | 0.16% | 5,031 |
| Dec 2, 2025 | 50.59 | 50.68 | 50.59 | 50.68 | 50.68 | 0.24% | 12,202 |
| Dec 1, 2025 | 50.56 | 50.59 | 50.56 | 50.56 | 50.56 | -0.86% | 398,750 |
| Nov 28, 2025 | 50.88 | 51.00 | 50.88 | 51.00 | 50.74 | 0.28% | 10,265 |
| Nov 26, 2025 | 50.78 | 50.86 | 50.78 | 50.86 | 50.60 | 0.17% | 3,649 |
| Nov 25, 2025 | 50.65 | 50.78 | 50.65 | 50.78 | 50.51 | 0.22% | 190,948 |
| Nov 24, 2025 | 50.61 | 50.69 | 50.61 | 50.66 | 50.40 | 0.21% | 10,953 |
| Nov 21, 2025 | 50.48 | 50.58 | 50.48 | 50.56 | 50.30 | 0.28% | 12,633 |
| Nov 20, 2025 | 50.57 | 50.60 | 50.41 | 50.41 | 50.16 | -0.13% | 8,419 |
| Nov 19, 2025 | 50.45 | 50.51 | 50.44 | 50.48 | 50.22 | 0.20% | 9,700 |
| Nov 18, 2025 | 50.37 | 50.45 | 50.36 | 50.38 | 50.12 | -0.06% | 15,251 |
| Nov 17, 2025 | 50.49 | 50.54 | 50.41 | 50.41 | 50.15 | -0.25% | 81,331 |
| Nov 14, 2025 | 50.37 | 50.54 | 50.37 | 50.54 | 50.28 | 0.16% | 3,226 |
| Nov 13, 2025 | 50.59 | 50.59 | 50.45 | 50.45 | 50.19 | -0.42% | 11,096 |
| Nov 12, 2025 | 50.68 | 50.68 | 50.62 | 50.67 | 50.40 | -0.12% | 3,482 |
| Nov 11, 2025 | 50.68 | 50.75 | 50.68 | 50.73 | 50.47 | 0.10% | 7,308 |
| Nov 10, 2025 | 50.59 | 50.68 | 50.59 | 50.68 | 50.41 | 0.37% | 30,022 |
| Nov 7, 2025 | 50.43 | 50.49 | 50.42 | 50.49 | 50.23 | 0.04% | 5,885 |
| Nov 6, 2025 | 50.49 | 50.51 | 50.41 | 50.47 | 50.21 | 0.02% | 17,349 |
| Nov 5, 2025 | 50.45 | 50.49 | 50.42 | 50.46 | 50.20 | 0.05% | 9,909 |
| Nov 4, 2025 | 50.32 | 50.44 | 50.32 | 50.43 | 50.17 | 0.07% | 8,458 |
| Nov 3, 2025 | 50.46 | 50.47 | 50.38 | 50.40 | 50.14 | -0.80% | 28,135 |
| Oct 31, 2025 | 50.84 | 50.85 | 50.80 | 50.80 | 50.28 | 0.05% | 11,936 |
| Oct 30, 2025 | 50.81 | 50.87 | 50.75 | 50.78 | 50.26 | -0.24% | 6,973 |
| Oct 29, 2025 | 51.00 | 51.03 | 50.85 | 50.90 | 50.38 | -0.21% | 17,852 |
| Oct 28, 2025 | 51.02 | 51.03 | 50.98 | 51.00 | 50.48 | -0.11% | 7,261 |
| Oct 27, 2025 | 51.02 | 51.05 | 50.97 | 51.05 | 50.53 | 0.27% | 7,786 |
| Oct 24, 2025 | 50.90 | 50.93 | 50.87 | 50.92 | 50.40 | 0.24% | 7,310 |
| Oct 23, 2025 | 50.78 | 50.83 | 50.78 | 50.80 | 50.28 | -0.11% | 7,598 |
| Oct 22, 2025 | 50.81 | 50.86 | 50.73 | 50.85 | 50.33 | 0.07% | 600,281 |
| Oct 21, 2025 | 50.85 | 50.86 | 50.79 | 50.81 | 50.29 | 0.02% | 9,435 |
| Oct 20, 2025 | 50.79 | 50.82 | 50.75 | 50.80 | 50.28 | 0.22% | 9,708 |
| Oct 17, 2025 | 50.68 | 50.73 | 50.63 | 50.69 | 50.17 | 0.08% | 15,816 |
| Oct 16, 2025 | 50.76 | 50.76 | 50.58 | 50.65 | 50.13 | -0.21% | 7,809 |
| Oct 15, 2025 | 50.72 | 50.79 | 50.70 | 50.76 | 50.24 | 0.26% | 10,165 |
| Oct 14, 2025 | 50.40 | 50.63 | 50.40 | 50.63 | 50.11 | 0.10% | 3,995 |
| Oct 13, 2025 | 50.49 | 50.58 | 50.49 | 50.58 | 50.06 | 0.45% | 2,159 |
| Oct 10, 2025 | 50.60 | 50.60 | 50.35 | 50.35 | 49.83 | -0.41% | 4,877 |
| Oct 9, 2025 | 50.68 | 50.68 | 50.55 | 50.56 | 50.04 | -0.33% | 4,009 |
| Oct 8, 2025 | 50.81 | 50.81 | 50.73 | 50.73 | 50.21 | -0.09% | 12,447 |
| Oct 7, 2025 | 50.82 | 50.82 | 50.75 | 50.77 | 50.25 | -0.10% | 5,177 |
| Oct 6, 2025 | 50.81 | 50.89 | 50.80 | 50.82 | 50.30 | 0.04% | 12,677 |
| Oct 3, 2025 | 50.82 | 50.84 | 50.80 | 50.80 | 50.28 | -0.09% | 11,226 |
| Oct 2, 2025 | 50.81 | 50.86 | 50.81 | 50.85 | 50.33 | 0.04% | 5,399 |
| Oct 1, 2025 | 50.72 | 50.83 | 50.72 | 50.83 | 50.31 | -0.38% | 10,286 |
| Sep 30, 2025 | 51.01 | 51.03 | 50.96 | 51.02 | 50.24 | -0.05% | 4,895 |
| Sep 29, 2025 | 51.01 | 51.05 | 50.99 | 51.05 | 50.26 | 0.20% | 10,438 |
| Sep 26, 2025 | 50.96 | 50.99 | 50.91 | 50.95 | 50.16 | 0.13% | 8,431 |
| Sep 25, 2025 | 50.90 | 50.91 | 50.86 | 50.88 | 50.10 | -0.27% | 12,969 |
| Sep 24, 2025 | 51.04 | 51.06 | 51.00 | 51.02 | 50.24 | -0.05% | 11,921 |
| Sep 23, 2025 | 51.05 | 51.15 | 51.04 | 51.05 | 50.26 | -0.01% | 25,030 |
| Sep 22, 2025 | 51.02 | 51.05 | 51.01 | 51.05 | 50.27 | 0.03% | 14,833 |
| Sep 19, 2025 | 51.03 | 51.05 | 51.01 | 51.03 | 50.25 | 0.06% | 4,760 |
| Sep 18, 2025 | 50.96 | 51.01 | 50.95 | 51.00 | 50.22 | 0.12% | 7,077 |
| Sep 17, 2025 | 51.00 | 51.03 | 50.94 | 50.94 | 50.16 | -0.08% | 7,160 |
| Sep 16, 2025 | 51.00 | 51.02 | 50.96 | 50.98 | 50.20 | -0.01% | 29,738 |
| Sep 15, 2025 | 50.99 | 51.00 | 50.95 | 50.98 | 50.20 | 0.20% | 7,663 |
| Sep 12, 2025 | 50.92 | 50.92 | 50.81 | 50.88 | 50.10 | -0.06% | 13,502 |
| Sep 11, 2025 | 50.84 | 50.91 | 50.81 | 50.91 | 50.13 | 0.20% | 26,599 |
| Sep 10, 2025 | 50.85 | 50.85 | 50.80 | 50.81 | 50.03 | 0.18% | 6,108 |
| Sep 9, 2025 | 50.79 | 50.83 | 50.67 | 50.72 | 49.94 | -0.18% | 15,584 |
| Sep 8, 2025 | 50.84 | 50.88 | 50.81 | 50.81 | 50.03 | - | 11,931 |
| Sep 5, 2025 | 50.82 | 50.85 | 50.75 | 50.81 | 50.03 | 0.16% | 18,097 |
| Sep 4, 2025 | 50.67 | 50.73 | 50.67 | 50.73 | 49.95 | 0.12% | 12,982 |
| Sep 3, 2025 | 50.60 | 50.67 | 50.60 | 50.67 | 49.89 | 0.26% | 7,479 |
| Sep 2, 2025 | 50.47 | 50.54 | 50.46 | 50.54 | 49.77 | -0.71% | 11,198 |
| Aug 29, 2025 | 50.92 | 50.93 | 50.87 | 50.90 | 49.84 | -0.06% | 19,330 |
| Aug 28, 2025 | 50.92 | 51.01 | 50.90 | 50.93 | 49.87 | -0.02% | 10,754 |
| Aug 27, 2025 | 50.89 | 50.94 | 50.88 | 50.94 | 49.88 | 0.12% | 7,707 |
| Aug 26, 2025 | 50.82 | 50.88 | 50.82 | 50.88 | 49.82 | 0.14% | 2,247 |
| Aug 25, 2025 | 50.81 | 50.82 | 50.78 | 50.81 | 49.76 | 0.02% | 3,057 |
| Aug 22, 2025 | 50.51 | 50.80 | 50.51 | 50.80 | 49.75 | 0.70% | 2,151 |
| Aug 21, 2025 | 50.47 | 50.51 | 50.45 | 50.45 | 49.40 | -0.21% | 13,765 |
| Aug 20, 2025 | 50.57 | 50.58 | 50.54 | 50.56 | 49.51 | -0.02% | 5,315 |
| Aug 19, 2025 | 50.59 | 50.60 | 50.54 | 50.57 | 49.52 | 0.02% | 4,967 |
| Aug 18, 2025 | 50.61 | 50.63 | 50.56 | 50.56 | 49.51 | -0.04% | 21,060 |
| Aug 15, 2025 | 50.62 | 50.62 | 50.54 | 50.58 | 49.53 | 0.06% | 23,791 |
| Aug 14, 2025 | 50.59 | 50.67 | 50.54 | 50.55 | 49.50 | -0.22% | 124,838 |
| Aug 13, 2025 | 50.62 | 50.67 | 50.60 | 50.66 | 49.61 | 0.24% | 24,732 |
| Aug 12, 2025 | 50.45 | 50.56 | 50.45 | 50.54 | 49.49 | 0.23% | 16,201 |
| Aug 11, 2025 | 50.42 | 50.45 | 50.39 | 50.42 | 49.37 | 0.04% | 115,893 |
| Aug 8, 2025 | 50.40 | 50.42 | 50.36 | 50.40 | 49.35 | -0.02% | 7,935 |
| Aug 7, 2025 | 50.46 | 50.47 | 50.39 | 50.41 | 49.36 | -0.04% | 16,764 |
| Aug 6, 2025 | 50.41 | 50.43 | 50.35 | 50.43 | 49.38 | 0.01% | 7,153 |
| Aug 5, 2025 | 50.42 | 50.43 | 50.39 | 50.43 | 49.38 | 0.03% | 4,574 |
| Aug 4, 2025 | 50.31 | 50.42 | 50.31 | 50.41 | 49.36 | 0.30% | 10,378 |
| Aug 1, 2025 | 50.20 | 50.28 | 50.13 | 50.26 | 49.22 | -0.59% | 79,931 |
| Jul 31, 2025 | 50.57 | 50.60 | 50.56 | 50.56 | 49.20 | -0.02% | 2,671 |
| Jul 30, 2025 | 50.63 | 50.63 | 50.56 | 50.57 | 49.22 | -0.17% | 2,912 |
| Jul 29, 2025 | 50.64 | 50.67 | 50.64 | 50.66 | 49.30 | 0.06% | 3,739 |
| Jul 28, 2025 | 50.65 | 50.65 | 50.61 | 50.63 | 49.27 | - | 4,498 |
| Jul 25, 2025 | 50.65 | 50.65 | 50.54 | 50.63 | 49.27 | 0.04% | 6,642 |
| Jul 24, 2025 | 50.61 | 50.63 | 50.60 | 50.61 | 49.25 | -0.11% | 3,805 |
| Jul 23, 2025 | 50.63 | 50.67 | 50.61 | 50.67 | 49.31 | 0.09% | 2,959 |
| Jul 22, 2025 | 50.56 | 50.63 | 50.56 | 50.62 | 49.26 | 0.12% | 2,691 |
| Jul 21, 2025 | 50.59 | 50.60 | 50.50 | 50.56 | 49.20 | 0.15% | 9,744 |
| Jul 18, 2025 | 50.47 | 50.52 | 50.47 | 50.48 | 49.13 | 0.12% | 5,853 |
| Jul 17, 2025 | 50.39 | 50.45 | 50.39 | 50.43 | 49.07 | 0.05% | 3,812 |