JPMorgan Active High Yield ETF (JPHY)

NYSEARCA: JPHY · Real-Time Price · USD

50.66

-0.03 (-0.06%)

At close: Apr 28, 2026, 4:00 PM EDT

50.66

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

JPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	50.65	50.69	50.62	50.69	50.69	0.14%	11,070
Apr 24, 2026	50.61	50.68	50.61	50.62	50.62	-	6,599
Apr 23, 2026	50.61	50.64	50.54	50.62	50.62	-0.06%	39,907
Apr 22, 2026	50.67	50.71	50.65	50.65	50.65	0.07%	393,196
Apr 21, 2026	50.63	50.67	50.60	50.61	50.61	-0.19%	10,002
Apr 20, 2026	50.71	50.74	50.70	50.71	50.71	-0.04%	5,363
Apr 17, 2026	50.72	50.77	50.71	50.73	50.73	0.28%	7,934
Apr 16, 2026	50.65	50.65	50.55	50.59	50.59	-0.19%	13,269
Apr 15, 2026	50.63	50.69	50.61	50.68	50.68	0.12%	2,866
Apr 14, 2026	50.57	50.64	50.53	50.62	50.62	0.22%	51,619
Apr 13, 2026	50.44	50.51	50.43	50.51	50.51	0.24%	5,442
Apr 10, 2026	50.46	50.47	50.38	50.39	50.39	-0.21%	10,952
Apr 9, 2026	50.39	50.52	50.39	50.49	50.49	0.18%	8,377
Apr 8, 2026	50.57	50.57	50.38	50.40	50.40	0.43%	9,138
Apr 7, 2026	50.06	50.18	50.06	50.18	50.18	-0.01%	12,115
Apr 6, 2026	50.09	50.20	50.06	50.19	50.19	0.26%	15,469
Apr 2, 2026	49.86	50.08	49.86	50.06	50.06	0.11%	11,310
Apr 1, 2026	49.97	50.01	49.95	50.01	50.01	-0.29%	9,678
Mar 31, 2026	49.93	50.15	49.92	50.15	49.90	0.79%	19,269
Mar 30, 2026	49.87	49.87	49.72	49.76	49.51	0.23%	5,792
Mar 27, 2026	49.71	49.72	49.64	49.65	49.39	-0.25%	5,053
Mar 26, 2026	49.91	49.95	49.77	49.77	49.52	-0.56%	5,156
Mar 25, 2026	50.09	50.10	50.03	50.05	49.80	0.27%	6,684
Mar 24, 2026	49.95	49.99	49.86	49.91	49.66	-0.22%	9,611
Mar 23, 2026	49.95	50.05	49.94	50.02	49.77	0.46%	10,479
Mar 20, 2026	50.03	50.03	49.77	49.80	49.54	-0.63%	16,462
Mar 19, 2026	49.86	50.16	49.83	50.11	49.86	0.15%	11,523
Mar 18, 2026	50.06	50.20	50.04	50.04	49.78	-0.14%	28,223
Mar 17, 2026	50.10	50.10	50.06	50.10	49.85	0.39%	8,156
Mar 16, 2026	50.03	50.06	49.90	49.91	49.66	0.01%	28,340
Mar 13, 2026	50.02	50.02	49.83	49.91	49.65	-0.20%	55,098
Mar 12, 2026	50.15	50.17	50.01	50.01	49.75	-0.47%	11,861
Mar 11, 2026	50.28	50.34	50.21	50.24	49.98	-0.22%	11,621
Mar 10, 2026	50.34	50.44	50.31	50.35	50.09	-0.14%	11,672
Mar 9, 2026	49.96	50.42	49.96	50.42	50.16	0.76%	683,852
Mar 6, 2026	50.09	50.13	50.04	50.04	49.79	-0.30%	12,510
Mar 5, 2026	50.30	50.34	50.19	50.19	49.93	-0.35%	11,775
Mar 4, 2026	50.27	50.37	50.27	50.37	50.11	0.27%	6,338
Mar 3, 2026	50.18	50.26	50.17	50.23	49.98	-0.16%	8,055
Mar 2, 2026	50.22	50.34	50.22	50.31	50.05	-0.55%	10,460
Feb 27, 2026	50.61	50.67	50.57	50.59	50.07	-0.15%	16,764
Feb 26, 2026	50.67	50.67	50.63	50.67	50.15	0.01%	14,138
Feb 25, 2026	50.64	50.67	50.64	50.66	50.14	0.06%	12,081
Feb 24, 2026	50.64	50.67	50.60	50.63	50.11	-	21,926
Feb 23, 2026	50.66	50.71	50.63	50.63	50.11	-0.06%	16,557
Feb 20, 2026	50.68	50.71	50.65	50.66	50.14	-0.05%	7,222
Feb 19, 2026	50.67	50.69	50.66	50.69	50.17	-0.03%	10,515
Feb 18, 2026	50.65	50.74	50.64	50.70	50.18	-0.02%	17,896
Feb 17, 2026	50.71	50.74	50.69	50.71	50.19	-0.04%	11,084
Feb 13, 2026	50.72	50.76	50.70	50.73	50.21	0.09%	5,658
Feb 12, 2026	50.73	50.75	50.67	50.68	50.17	-0.03%	13,018
Feb 11, 2026	50.83	50.83	50.69	50.70	50.18	-0.06%	10,922
Feb 10, 2026	50.82	50.82	50.71	50.73	50.21	-0.02%	17,934
Feb 9, 2026	50.75	50.76	50.72	50.74	50.22	0.07%	34,033
Feb 6, 2026	50.67	50.71	50.44	50.71	50.19	0.23%	18,527
Feb 5, 2026	50.61	50.62	50.59	50.59	50.07	-0.08%	19,546
Feb 4, 2026	50.65	50.68	50.58	50.63	50.11	-0.06%	26,679
Feb 3, 2026	50.66	50.67	50.59	50.66	50.14	0.18%	40,012
Feb 2, 2026	50.60	50.64	50.54	50.57	50.05	-0.70%	195,855
Jan 30, 2026	50.85	50.93	50.84	50.93	50.15	0.10%	13,030
Jan 29, 2026	50.80	50.88	50.80	50.88	50.10	-0.05%	11,129
Jan 28, 2026	50.90	50.93	50.89	50.90	50.12	-0.06%	10,566
Jan 27, 2026	50.94	50.99	50.91	50.93	50.15	0.06%	5,369
Jan 26, 2026	50.94	50.94	50.88	50.90	50.12	-0.01%	10,933
Jan 23, 2026	50.90	50.92	50.88	50.91	50.13	-0.01%	14,169
Jan 22, 2026	50.91	50.93	50.88	50.91	50.13	0.09%	11,036
Jan 21, 2026	50.79	50.91	50.79	50.87	50.09	0.19%	10,781
Jan 20, 2026	50.65	50.78	50.65	50.77	49.99	-0.16%	14,620
Jan 16, 2026	50.78	50.85	50.77	50.85	50.07	0.10%	88,241
Jan 15, 2026	50.79	50.81	50.76	50.80	50.02	-0.06%	10,924
Jan 14, 2026	50.75	50.83	50.75	50.83	50.05	-	9,728
Jan 13, 2026	50.81	50.83	50.76	50.83	50.05	0.04%	27,748
Jan 12, 2026	50.75	50.82	50.75	50.81	50.03	0.06%	22,959
Jan 9, 2026	50.74	50.82	50.74	50.78	50.00	0.04%	27,382
Jan 8, 2026	50.68	50.76	50.68	50.76	49.98	0.03%	16,692
Jan 7, 2026	50.77	50.77	50.74	50.74	49.97	0.01%	12,893
Jan 6, 2026	50.73	50.74	50.73	50.74	49.96	0.05%	7,451
Jan 5, 2026	50.66	50.73	50.66	50.72	49.94	0.15%	5,887
Jan 2, 2026	50.62	50.64	50.60	50.64	49.86	0.09%	7,860
Dec 31, 2025	50.64	50.66	50.59	50.59	49.82	-0.65%	207,477
Dec 30, 2025	50.89	50.92	50.89	50.92	49.88	0.08%	3,422
Dec 29, 2025	50.84	50.88	50.82	50.88	49.84	0.11%	9,405
Dec 26, 2025	50.86	50.86	50.82	50.82	49.79	-0.08%	4,138
Dec 24, 2025	50.80	50.87	50.80	50.87	49.83	0.14%	7,067
Dec 23, 2025	50.75	50.80	50.75	50.80	49.76	0.11%	5,254
Dec 22, 2025	50.77	50.79	50.74	50.74	49.71	0.06%	39,633
Dec 19, 2025	50.72	50.74	50.71	50.71	49.68	0.12%	39,519
Dec 18, 2025	50.71	50.71	50.64	50.65	49.62	0.02%	19,358
Dec 17, 2025	50.67	50.67	50.57	50.64	49.61	-0.06%	19,222
Dec 16, 2025	50.62	50.67	50.58	50.67	49.64	0.02%	27,713
Dec 15, 2025	50.69	50.69	50.64	50.66	49.63	-0.06%	7,830
Dec 12, 2025	50.67	50.69	50.64	50.69	49.62	-0.02%	6,053
Dec 11, 2025	50.71	50.72	50.66	50.70	49.63	-	10,156
Dec 10, 2025	50.60	50.70	50.60	50.70	49.63	0.14%	8,821
Dec 9, 2025	50.63	50.65	50.62	50.63	49.56	-0.04%	6,469
Dec 8, 2025	50.74	50.74	50.64	50.65	49.58	-0.16%	8,531
Dec 5, 2025	50.73	50.74	50.68	50.73	49.66	0.04%	12,618
Dec 4, 2025	50.71	50.71	50.69	50.71	49.64	-0.10%	6,050
Dec 3, 2025	50.67	50.76	50.66	50.76	49.69	0.16%	24,817
Dec 2, 2025	50.59	50.68	50.59	50.68	49.61	0.24%	12,202