JPMorgan Active High Yield ETF (JPHY)

NYSEARCA: JPHY · Real-Time Price · USD

50.42

+0.01 (0.03%)

At close: Jun 26, 2026, 4:00 PM EDT

50.37

-0.05 (-0.11%)

After-hours: Jun 26, 2026, 8:00 PM EDT

JPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.35	50.42	50.35	50.42	50.42	0.04%	17,345
Jun 25, 2026	50.41	50.47	50.38	50.41	50.41	0.02%	21,142
Jun 24, 2026	50.42	50.50	50.38	50.40	50.40	-0.03%	6,875
Jun 23, 2026	50.34	50.47	50.34	50.41	50.41	-0.02%	24,414
Jun 22, 2026	50.44	50.45	50.39	50.42	50.42	-0.04%	35,196
Jun 18, 2026	50.41	50.47	50.39	50.44	50.44	0.08%	47,585
Jun 17, 2026	50.57	50.57	50.39	50.40	50.40	-0.14%	77,858
Jun 16, 2026	50.50	50.50	50.46	50.47	50.47	-	19,539
Jun 15, 2026	50.51	50.53	50.45	50.47	50.47	0.14%	7,528
Jun 12, 2026	50.42	50.44	50.35	50.40	50.40	-	11,344
Jun 11, 2026	50.20	50.41	50.20	50.40	50.40	0.46%	17,954
Jun 10, 2026	50.17	50.24	50.17	50.17	50.17	-0.12%	13,898
Jun 9, 2026	50.24	50.31	50.20	50.23	50.23	-	14,753
Jun 8, 2026	50.24	50.28	50.22	50.23	50.23	0.06%	19,003
Jun 5, 2026	50.23	50.25	50.14	50.20	50.20	-0.24%	19,238
Jun 4, 2026	50.26	50.33	50.26	50.32	50.32	-0.01%	12,247
Jun 3, 2026	50.27	50.34	50.23	50.32	50.32	-0.09%	25,232
Jun 2, 2026	50.33	50.40	50.30	50.37	50.37	0.08%	24,121
Jun 1, 2026	50.32	50.37	50.28	50.33	50.33	-0.06%	16,373
May 29, 2026	50.58	50.65	50.58	50.62	50.36	0.04%	366,005
May 28, 2026	50.51	50.66	50.50	50.60	50.34	0.10%	164,234
May 27, 2026	50.55	50.58	50.52	50.55	50.29	0.03%	28,287
May 26, 2026	50.53	50.58	50.49	50.54	50.27	0.21%	12,072
May 22, 2026	50.40	50.65	50.40	50.43	50.17	0.04%	19,673
May 21, 2026	50.35	50.44	50.29	50.41	50.15	-0.01%	24,285
May 20, 2026	50.20	50.45	50.19	50.42	50.15	0.48%	16,968
May 19, 2026	50.21	50.21	50.12	50.18	49.92	-0.15%	18,456
May 18, 2026	50.32	50.32	50.19	50.25	49.99	-0.02%	20,263
May 15, 2026	50.27	50.31	50.25	50.26	50.00	-0.28%	31,916
May 14, 2026	50.40	50.45	50.37	50.40	50.14	0.05%	33,160
May 13, 2026	50.33	50.41	50.29	50.38	50.12	0.06%	18,721
May 12, 2026	50.32	50.37	50.26	50.35	50.09	-0.08%	16,308
May 11, 2026	50.43	50.51	50.39	50.39	50.13	-0.09%	13,722
May 8, 2026	50.46	50.51	50.44	50.44	50.17	0.07%	15,770
May 7, 2026	50.50	50.50	50.40	50.40	50.14	-0.20%	12,395
May 6, 2026	50.51	50.52	50.49	50.50	50.24	0.19%	9,824
May 5, 2026	50.39	50.48	50.37	50.41	50.14	0.08%	11,383
May 4, 2026	50.46	50.46	50.30	50.37	50.10	-0.21%	9,029
May 1, 2026	50.42	50.50	50.42	50.47	50.21	0.12%	25,239
Apr 30, 2026	50.57	50.68	50.57	50.67	50.15	0.32%	17,858
Apr 29, 2026	50.59	50.60	50.50	50.51	49.99	-0.30%	17,202
Apr 28, 2026	50.61	50.67	50.61	50.66	50.14	-0.06%	17,715
Apr 27, 2026	50.65	50.69	50.62	50.69	50.17	0.14%	11,070
Apr 24, 2026	50.61	50.68	50.61	50.62	50.10	-	6,600
Apr 23, 2026	50.61	50.64	50.54	50.62	50.10	-0.06%	39,908
Apr 22, 2026	50.67	50.71	50.65	50.65	50.13	0.07%	393,196
Apr 21, 2026	50.63	50.67	50.60	50.61	50.09	-0.19%	10,002
Apr 20, 2026	50.71	50.74	50.70	50.71	50.19	-0.04%	5,363
Apr 17, 2026	50.72	50.77	50.71	50.73	50.21	0.28%	7,934
Apr 16, 2026	50.65	50.65	50.55	50.59	50.06	-0.19%	13,270
Apr 15, 2026	50.63	50.69	50.62	50.68	50.16	0.12%	11,320
Apr 14, 2026	50.57	50.64	50.53	50.62	50.10	0.22%	51,619
Apr 13, 2026	50.44	50.51	50.43	50.51	49.99	0.24%	5,442
Apr 10, 2026	50.46	50.47	50.38	50.39	49.86	-0.21%	10,952
Apr 9, 2026	50.39	50.52	50.39	50.49	49.97	0.18%	8,377
Apr 8, 2026	50.57	50.57	50.38	50.40	49.88	0.43%	9,138
Apr 7, 2026	50.06	50.18	50.06	50.18	49.66	-0.01%	12,115
Apr 6, 2026	50.09	50.20	50.06	50.19	49.67	0.26%	15,469
Apr 2, 2026	49.86	50.08	49.86	50.06	49.54	0.11%	11,310
Apr 1, 2026	49.97	50.01	49.95	50.01	49.49	0.22%	9,678
Mar 31, 2026	49.93	50.15	49.92	50.15	49.38	0.79%	19,269
Mar 30, 2026	49.87	49.87	49.72	49.76	48.99	0.23%	5,792
Mar 27, 2026	49.71	49.72	49.64	49.65	48.88	-0.25%	5,053
Mar 26, 2026	49.91	49.95	49.77	49.77	49.01	-0.56%	5,156
Mar 25, 2026	50.09	50.10	50.03	50.05	49.28	0.28%	6,684
Mar 24, 2026	49.95	49.99	49.86	49.91	49.15	-0.22%	9,611
Mar 23, 2026	49.95	50.05	49.94	50.02	49.25	0.46%	10,479
Mar 20, 2026	50.03	50.03	49.77	49.80	49.03	-0.63%	16,462
Mar 19, 2026	49.86	50.16	49.83	50.11	49.34	0.15%	11,523
Mar 18, 2026	50.06	50.20	50.04	50.04	49.27	-0.13%	28,223
Mar 17, 2026	50.10	50.10	50.06	50.10	49.33	0.39%	8,156
Mar 16, 2026	50.03	50.06	49.90	49.91	49.14	0.01%	28,340
Mar 13, 2026	50.02	50.02	49.83	49.91	49.14	-0.20%	55,098
Mar 12, 2026	50.15	50.17	50.01	50.01	49.24	-0.46%	11,861
Mar 11, 2026	50.28	50.34	50.21	50.24	49.47	-0.22%	11,621
Mar 10, 2026	50.34	50.44	50.31	50.35	49.58	-0.14%	11,672
Mar 9, 2026	49.96	50.42	49.96	50.42	49.65	0.76%	683,852
Mar 6, 2026	50.09	50.13	50.04	50.04	49.27	-0.30%	12,510
Mar 5, 2026	50.30	50.34	50.19	50.19	49.42	-0.35%	11,775
Mar 4, 2026	50.27	50.37	50.27	50.37	49.59	0.27%	6,338
Mar 3, 2026	50.18	50.26	50.17	50.23	49.46	-0.16%	8,055
Mar 2, 2026	50.22	50.34	50.22	50.31	49.54	-0.04%	10,460
Feb 27, 2026	50.61	50.67	50.57	50.59	49.56	-0.15%	16,764
Feb 26, 2026	50.67	50.67	50.63	50.67	49.63	0.01%	14,138
Feb 25, 2026	50.64	50.67	50.64	50.66	49.62	0.06%	12,081
Feb 24, 2026	50.64	50.67	50.60	50.63	49.60	-	21,926
Feb 23, 2026	50.66	50.71	50.63	50.63	49.60	-0.06%	16,557
Feb 20, 2026	50.68	50.71	50.65	50.66	49.62	-0.05%	7,222
Feb 19, 2026	50.67	50.69	50.66	50.69	49.65	-0.03%	10,515
Feb 18, 2026	50.65	50.74	50.64	50.70	49.66	-0.02%	17,896
Feb 17, 2026	50.71	50.74	50.69	50.71	49.67	-0.04%	11,084
Feb 13, 2026	50.72	50.76	50.70	50.73	49.69	0.09%	5,658
Feb 12, 2026	50.73	50.75	50.67	50.68	49.65	-0.03%	13,018
Feb 11, 2026	50.83	50.83	50.69	50.70	49.66	-0.06%	10,922
Feb 10, 2026	50.82	50.82	50.71	50.73	49.69	-0.02%	17,934
Feb 9, 2026	50.75	50.76	50.72	50.74	49.70	0.07%	34,033
Feb 6, 2026	50.67	50.71	50.44	50.71	49.67	0.23%	18,527
Feb 5, 2026	50.61	50.62	50.59	50.59	49.56	-0.08%	19,546
Feb 4, 2026	50.65	50.68	50.58	50.63	49.60	-0.06%	26,679
Feb 3, 2026	50.66	50.67	50.59	50.66	49.62	0.18%	40,012