Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JPMorgan High Yield Research Enhanced ETF (JPHY)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
42.39-0.18 (-0.42%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202242.6442.9142.3442.3942.39511,400
Sep 29, 202242.7142.7142.4542.5742.5717,900
Sep 28, 202242.5643.0742.4743.0743.0729,700
Sep 27, 202242.8042.8042.2242.3342.3380,000
Sep 26, 202242.7142.9042.4142.4142.41323,000
Sep 23, 202243.2443.2442.7842.9042.90124,600
Sep 22, 202243.5843.5843.3243.4743.4739,600
Sep 21, 202243.9344.1343.5743.5943.5953,000
Sep 20, 202244.0344.0343.8443.8643.8621,300
Sep 19, 202243.9544.2743.9544.2644.2610,900
Sep 16, 202243.6944.0743.6944.0744.0716,900
Sep 15, 202244.1444.1943.9443.9443.9411,100
Sep 14, 202244.2644.4644.1844.2344.2313,100
Sep 13, 202244.5544.5544.1544.1644.1615,900
Sep 12, 202245.1845.1844.9945.1145.1110,800
Sep 09, 202245.0445.1944.9044.9944.996,800
Sep 08, 202244.4244.8044.4244.8044.8034,000
Sep 07, 202244.1944.6244.1944.6144.6122,000
Sep 06, 202244.1344.1343.9044.0344.0337,700
Sep 02, 202244.4744.6044.1144.1344.1320,300
Sep 01, 202244.0044.1643.7044.1644.16117,500
Aug 31, 202244.5644.6044.2644.3044.309,100
Aug 30, 202244.9144.9144.4044.5644.5621,100
Aug 29, 202244.8144.9644.7244.8344.8311,800
Aug 26, 202245.7445.7444.9945.0245.0251,400
Aug 25, 202245.4245.7045.4245.6345.63195,500
Aug 24, 202245.3245.4045.2645.3445.3414,000
Aug 23, 202245.1945.3845.1545.2945.2946,700
Aug 22, 202245.3445.3545.1745.1845.1811,100
Aug 19, 202245.9045.9045.6245.6845.6819,600
Aug 18, 202246.1346.1946.1246.1546.1528,000
Aug 17, 202246.1746.2646.0346.0746.0730,100
Aug 16, 202246.6146.6346.3746.5046.5087,200
Aug 15, 202246.6846.7746.6046.6746.6714,900
Aug 12, 202246.5046.7646.4846.6946.6910,700
Aug 11, 202246.9246.9346.3146.3346.339,900
Aug 10, 202246.4746.6446.4546.5846.5833,200
Aug 09, 202246.2046.2045.9345.9545.95330,400
Aug 08, 202246.5546.5546.2546.2946.2961,400
Aug 05, 202246.0146.2846.0046.2346.23408,000
Aug 04, 202246.4546.4546.3346.4446.4427,200
Aug 03, 202246.1646.3546.0146.3346.3397,100
Aug 02, 202246.1546.1645.9545.9945.9913,300
Aug 01, 202246.0446.2145.9846.1746.1730,000
Jul 29, 202246.2546.4246.2046.3246.3216,000
Jul 28, 202246.0146.2345.8746.1946.1953,900
Jul 27, 202245.5045.8245.5045.6945.6989,100
Jul 26, 202245.4645.4645.2345.2345.237,400
Jul 25, 202245.4945.5745.4345.4545.456,300
Jul 22, 202245.7945.7945.4145.5045.5012,000
Jul 21, 202245.0345.6344.9545.6145.617,400
Jul 20, 202245.0145.3345.0145.1045.1088,400
Jul 19, 202244.4244.9744.4244.8744.8714,000
Jul 18, 202244.8044.8044.2044.2844.2814,200
Jul 15, 202244.3544.6844.3544.6844.6826,000
Jul 14, 202243.5944.1643.5944.1044.1047,000
Jul 13, 202243.8644.2743.7744.2144.2124,200
Jul 12, 202244.2244.2844.1244.2544.2547,900
Jul 11, 202244.0844.2644.0244.0244.0248,900
Jul 08, 202244.1144.2844.0244.2844.2818,400
Jul 07, 202243.8444.2543.8444.2144.21113,200
Jul 06, 202243.5943.6443.4943.5543.5524,000
Jul 05, 202243.4143.6743.2143.6543.6531,700
Jul 01, 202243.6543.8743.5143.7243.7264,600
Jun 30, 202243.4543.6943.3843.6143.61133,100
Jun 29, 202243.6043.6143.4843.6143.616,700
Jun 28, 202244.2244.2643.6743.6743.6717,500
Jun 27, 202244.3844.4044.1944.1944.1919,800
Jun 24, 202244.2044.5944.2044.3944.3922,500
Jun 23, 202243.8544.1043.8544.1044.1032,500
Jun 22, 202243.7843.9143.7143.7743.773,454,700
Jun 21, 202244.0844.1643.7643.7643.7623,600
Jun 17, 202243.8744.0143.7543.8943.89459,600
Jun 16, 202243.6943.8343.3343.6743.6754,300
Jun 15, 202243.8144.5143.8144.3244.3269,000
Jun 14, 202243.7343.8043.2943.5943.5914,600
Jun 13, 202243.8844.0443.0843.2843.28100,400
Jun 10, 202245.0945.0944.5944.7444.7478,300
Jun 09, 202245.7845.8745.4845.5145.5122,900
Jun 08, 202246.2246.2245.8745.8845.8835,200
Jun 07, 202246.1646.3346.1246.3246.32182,600
Jun 06, 202246.5846.5946.1946.2346.2319,000
Jun 03, 202246.6446.6646.5246.5346.5329,100
Jun 02, 202246.7246.8846.5046.8846.8846,500
Jun 01, 202246.9346.9346.6446.7146.71180,600
May 31, 202247.1547.2046.9447.1147.11164,500
May 27, 202247.2147.4547.1047.4447.4432,800
May 26, 202246.5246.9846.5046.9746.9751,100
May 25, 202245.7446.3645.7446.3446.3441,800
May 24, 202245.3245.7145.3245.6945.69131,100
May 23, 202245.3645.4345.3245.3845.3831,900
May 20, 202245.3845.3845.1245.2745.2732,600
May 19, 202245.1145.3445.0345.2845.28136,400
May 18, 202245.0745.0744.9244.9644.96174,600
May 17, 202245.4545.4545.2345.2845.28170,400
May 16, 202245.4845.4845.3245.3545.3547,500
May 13, 202245.4945.5745.2145.4245.4272,400
May 12, 202245.3245.4945.2145.3545.3557,200
May 11, 202245.7145.7445.4545.4545.45454,000
May 10, 202245.7345.7545.3445.6245.6242,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement