MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JPHY — JPMorgan Active High Yield ETF
NYSE ArcaJPMorgan Active High Yield ETF
$48.68
+0.04(+0.08%)
- O
- 48.59
- H
- 48.68
- L
- 48.59
- V
- 517.07K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$48.68
Period Return+7.52%
Period High$51.15
Period Low$45.24
Avg Daily Volume43.5K
Total Trading Days365
JPHY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $48.59 | $48.68 | $48.59 | $48.68 | +$0.04 | +0.08% | 517,071 | $48.64 | $48.59 $48.68 |
| Oct 2, 2026 | $48.76 | $48.76 | $48.55 | $48.64 | +$0.08 | +0.16% | 21,310 | $48.61 | $48.55 $48.76 |
| Oct 1, 2026 | $48.73 | $48.73 | $48.28 | $48.56 | $-0.19 | -0.39% | 29,023 | $48.51 | $48.28 $48.73 |
| Sep 30, 2026 | $48.92 | $48.94 | $48.75 | $48.75 | $-0.08 | -0.16% | 34,462 | $48.84 | $48.75 $48.94 |
| Sep 29, 2026 | $48.99 | $48.99 | $48.73 | $48.83 | +$0.00 | +0.00% | 25,873 | $48.81 | $48.73 $48.99 |
| Sep 28, 2026 | $48.93 | $48.94 | $48.82 | $48.83 | $-0.31 | -0.63% | 22,754 | $48.87 | $48.82 $48.94 |
| Sep 25, 2026 | $49.16 | $49.16 | $49.01 | $49.14 | +$0.04 | +0.08% | 41,830 | $49.05 | $49.01 $49.16 |
| Sep 24, 2026 | $49.22 | $49.26 | $49.06 | $49.10 | $-0.15 | -0.29% | 48,374 | $49.13 | $49.06 $49.26 |
| Sep 23, 2026 | $49.52 | $49.52 | $49.24 | $49.25 | $-0.34 | -0.68% | 21,158 | $49.31 | $49.24 $49.52 |
| Sep 22, 2026 | $49.59 | $49.61 | $49.53 | $49.58 | +$0.01 | +0.02% | 16,799 | $49.56 | $49.53 $49.61 |
| Sep 21, 2026 | $49.58 | $49.60 | $49.56 | $49.57 | +$0.04 | +0.08% | 10,964 | $49.58 | $49.56 $49.60 |
| Sep 18, 2026 | $49.54 | $49.59 | $49.49 | $49.53 | $-0.09 | -0.19% | 32,797 | $49.52 | $49.49 $49.59 |
| Sep 17, 2026 | $49.60 | $49.64 | $49.58 | $49.62 | +$0.15 | +0.31% | 11,477 | $49.60 | $49.58 $49.64 |
| Sep 16, 2026 | $49.53 | $49.58 | $49.43 | $49.47 | +$0.04 | +0.08% | 24,529 | $49.49 | $49.43 $49.58 |
| Sep 15, 2026 | $49.48 | $49.49 | $49.43 | $49.43 | $-0.03 | -0.06% | 19,202 | $49.45 | $49.43 $49.49 |
| Sep 14, 2026 | $49.50 | $49.52 | $49.43 | $49.46 | $-0.12 | -0.24% | 32,978 | $49.49 | $49.43 $49.52 |
| Sep 11, 2026 | $49.65 | $49.65 | $49.58 | $49.58 | $-0.04 | -0.08% | 22,906 | $49.61 | $49.58 $49.65 |
| Sep 10, 2026 | $49.70 | $49.71 | $49.57 | $49.62 | $-0.12 | -0.25% | 161,902 | $49.61 | $49.57 $49.71 |
| Sep 9, 2026 | $49.81 | $49.82 | $49.74 | $49.74 | $-0.07 | -0.13% | 11,005 | $49.76 | $49.74 $49.82 |
| Sep 8, 2026 | $49.90 | $49.90 | $49.78 | $49.81 | $-0.04 | -0.07% | 63,106 | $49.83 | $49.78 $49.90 |
| Sep 4, 2026 | $49.84 | $49.86 | $49.84 | $49.85 | $-0.02 | -0.04% | 16,452 | $49.85 | $49.84 $49.86 |
| Sep 3, 2026 | $49.87 | $49.91 | $49.84 | $49.87 | +$0.02 | +0.03% | 17,962 | $49.88 | $49.84 $49.91 |
| Sep 2, 2026 | $49.83 | $49.90 | $49.83 | $49.85 | $-0.03 | -0.06% | 23,927 | $49.86 | $49.83 $49.90 |
| Sep 1, 2026 | $49.91 | $49.97 | $49.86 | $49.88 | $-0.39 | -0.78% | 42,279 | $49.93 | $49.86 $49.97 |
| Aug 31, 2026 | $50.20 | $50.29 | $50.16 | $50.27 | +$0.07 | +0.14% | 78,840 | $50.20 | $50.16 $50.29 |
| Aug 28, 2026 | $50.31 | $50.31 | $50.19 | $50.20 | $-0.07 | -0.14% | 13,916 | $50.22 | $50.19 $50.31 |
| Aug 27, 2026 | $50.30 | $50.31 | $50.27 | $50.27 | +$0.02 | +0.03% | 16,785 | $50.30 | $50.27 $50.31 |
| Aug 26, 2026 | $50.29 | $50.29 | $50.24 | $50.26 | +$0.02 | +0.04% | 13,943 | $50.26 | $50.24 $50.29 |
| Aug 25, 2026 | $50.21 | $50.26 | $50.19 | $50.24 | +$0.08 | +0.16% | 20,916 | $50.22 | $50.19 $50.26 |
| Aug 24, 2026 | $50.12 | $50.16 | $50.11 | $50.16 | +$0.02 | +0.03% | 12,970 | $50.14 | $50.11 $50.16 |