JPMorgan High Yield Research Enhanced ETF (JPHY) Historical Stock Data
45.37 ↓0.46 (-1.00%)
As of January 31, 2023, 2:40pm EST.
Historical Data
In the past 30 trading days, JPHY is down -0.03% a day on average. There have been 17 days where JPMorgan High Yield Research Enhanced ETF closed green and 13 days where JPHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 45.76 | 45.83 | ↑$0.07 (0.15%) | 45.58 | 45.83 | 63.67K |
| 2024-01-12 | 46.31 | 46.09 | ↓$0.22 (-0.48%) | 46.02 | 46.31 | 67.03K |
| 2024-01-05 | 45.50 | 45.51 | ↑$0.01 (0.02%) | 45.45 | 45.67 | 57.27K |
| 2023-12-22 | 46.35 | 46.22 | ↓$0.13 (-0.28%) | 46.19 | 46.37 | 29.42K |
| 2023-12-15 | 45.85 | 45.87 | ↑$0.02 (0.04%) | 45.79 | 45.98 | 105.61K |
| 2023-12-08 | 45.02 | 45.03 | ↑$0.01 (0.02%) | 44.92 | 45.06 | 64.44K |
| 2023-12-01 | 44.68 | 45.01 | ↑$0.33 (0.74%) | 44.66 | 45.02 | 97.63K |
| 2023-11-24 | 44.63 | 44.57 | ↓$0.06 (-0.13%) | 44.54 | 44.63 | 12.82K |
| 2023-11-17 | 44.29 | 44.40 | ↑$0.12 (0.26%) | 44.29 | 44.42 | 39.39K |
| 2023-11-10 | 43.93 | 44.01 | ↑$0.09 (0.19%) | 43.87 | 44.03 | 66.27K |
| 2023-11-03 | 44.11 | 44.19 | ↑$0.08 (0.17%) | 43.72 | 44.19 | 150.51K |
| 2023-10-27 | 43.16 | 43.02 | ↓$0.13 (-0.31%) | 42.96 | 43.19 | 43.89K |
| 2023-10-20 | 42.78 | 42.83 | ↑$0.05 (0.12%) | 42.78 | 42.95 | 25.31K |
| 2023-10-13 | 43.52 | 43.28 | ↓$0.24 (-0.55%) | 43.25 | 43.52 | 13.41K |
| 2023-10-06 | 42.99 | 43.26 | ↑$0.27 (0.63%) | 42.95 | 43.30 | 46.05K |
| 2023-09-29 | 44.17 | 43.88 | ↓$0.29 (-0.66%) | 43.88 | 44.17 | 105.01K |
| 2023-09-15 | 44.40 | 44.45 | ↑$0.05 (0.11%) | 44.40 | 44.51 | 20.33K |
| 2023-09-08 | 44.49 | 44.37 | ↓$0.12 (-0.27%) | 44.31 | 44.50 | 16.41K |
| 2023-09-01 | 44.70 | 44.59 | ↓$0.11 (-0.25%) | 44.52 | 44.74 | 25.37K |
| 2023-08-25 | 44.31 | 44.38 | ↑$0.08 (0.17%) | 44.20 | 44.46 | 339K |
| 2023-08-18 | 44.00 | 44.07 | ↑$0.07 (0.16%) | 44.00 | 44.24 | 34.28K |
| 2023-08-11 | 44.39 | 44.46 | ↑$0.08 (0.17%) | 44.38 | 44.48 | 24.78K |
| 2023-08-04 | 44.45 | 44.39 | ↓$0.05 (-0.12%) | 44.39 | 44.58 | 13.89K |
| 2023-07-28 | 44.85 | 44.82 | ↓$0.03 (-0.08%) | 44.71 | 44.89 | 10.03K |
| 2023-07-21 | 44.83 | 44.86 | ↑$0.03 (0.07%) | 44.75 | 44.94 | 670.55K |
| 2023-07-14 | 44.91 | 44.60 | ↓$0.31 (-0.69%) | 44.60 | 44.91 | 10.82K |
| 2023-07-07 | 43.88 | 43.93 | ↑$0.05 (0.10%) | 43.88 | 44.19 | 27.10K |
| 2023-06-23 | 44.13 | 44.10 | ↓$0.03 (-0.07%) | 44.07 | 44.17 | 112.39K |
| 2023-06-16 | 44.61 | 44.56 | ↓$0.05 (-0.11%) | 44.52 | 44.62 | 12.85K |
| 2023-06-09 | 44.39 | 44.42 | ↑$0.03 (0.07%) | 44.38 | 44.47 | 24.77K |
Create an account or log in to view more rows.
$JPHY I like the stock!
$JPHY It's coming
load 'em up.
$JPHY shaking weak hands that’s all
$JPHY Fake dip news.
$JPHY it's true....
$JPHY low volume today isn’t necessarily a bad thing
$JPHY hope everyone has a good weekend
$JPHY lets see if it can hold the line
$JPHY Buying again tomorrow.
$JPHY bag holders for life club