JPMorgan Active High Yiel... (JPHY)
CBOE: JPHY
· Real-Time Price · USD
50.51
-0.11 (-0.21%)
At close: Sep 02, 2025, 2:03 PM
JPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.92 | 50.93 | 50.87 | 50.90 | 50.90 | -0.06% | 19,300 |
| Aug 28, 2025 | 50.92 | 51.01 | 50.90 | 50.93 | 50.93 | -0.02% | 10,700 |
| Aug 27, 2025 | 50.89 | 50.94 | 50.88 | 50.94 | 50.94 | 0.12% | 7,700 |
| Aug 26, 2025 | 50.82 | 50.88 | 50.82 | 50.88 | 50.88 | 0.14% | 2,200 |
| Aug 25, 2025 | 50.81 | 50.82 | 50.78 | 50.81 | 50.81 | 0.02% | 3,100 |
| Aug 22, 2025 | 50.51 | 50.80 | 50.51 | 50.80 | 50.80 | 0.69% | 2,200 |
| Aug 21, 2025 | 50.47 | 50.51 | 50.45 | 50.45 | 50.45 | -0.22% | 13,800 |
| Aug 20, 2025 | 50.57 | 50.58 | 50.54 | 50.56 | 50.56 | -0.02% | 5,300 |
| Aug 19, 2025 | 50.58 | 50.60 | 50.54 | 50.57 | 50.57 | 0.02% | 5,000 |
| Aug 18, 2025 | 50.61 | 50.63 | 50.56 | 50.56 | 50.56 | -0.04% | 21,100 |
| Aug 15, 2025 | 50.62 | 50.62 | 50.54 | 50.58 | 50.58 | 0.06% | 23,800 |
| Aug 14, 2025 | 50.59 | 50.67 | 50.54 | 50.55 | 50.55 | -0.22% | 124,800 |
| Aug 13, 2025 | 50.62 | 50.67 | 50.60 | 50.66 | 50.66 | 0.24% | 24,700 |
| Aug 12, 2025 | 50.45 | 50.56 | 50.45 | 50.54 | 50.54 | 0.24% | 16,200 |
| Aug 11, 2025 | 50.42 | 50.45 | 50.39 | 50.42 | 50.42 | 0.04% | 115,900 |
| Aug 8, 2025 | 50.40 | 50.42 | 50.36 | 50.40 | 50.40 | -0.02% | 7,900 |
| Aug 7, 2025 | 50.46 | 50.47 | 50.39 | 50.41 | 50.41 | -0.04% | 16,800 |
| Aug 6, 2025 | 50.41 | 50.43 | 50.35 | 50.43 | 50.43 | 0.02% | 7,200 |
| Aug 5, 2025 | 50.42 | 50.42 | 50.39 | 50.42 | 50.42 | 0.02% | 4,600 |
| Aug 4, 2025 | 50.31 | 50.42 | 50.31 | 50.41 | 50.41 | 0.30% | 10,300 |