Skip to main content
JPHY logo

JPMorgan Active High Yield ETF

JPHYNYSEARCAJPMorgan ChaseFixed Income

$48.69Today:- (-)1Y −3.71%

As of Oct 16, 2026 close

Assets (AUM)
$2.21B
Expense ratio
0.45%
Dividend yield
6.56%
Holdings
573
52-week range
$48.28$51.05
Volume (live)
-
Avg. volume (3M)
51.42K

JPHY ETF Historical Prices: JPMorgan Active High Yield ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

JPHY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

JPHY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JPHY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202648.7748.8348.6648.6948.6934.96K
Oct 15, 202648.6349.0648.6148.8148.8134.83K
Oct 14, 202648.5948.6448.5148.6048.6094.80K
Oct 13, 202648.7948.8248.6648.7148.7157.82K
Oct 12, 202648.7948.9548.7748.8548.8517.83K
Oct 9, 202648.7848.8848.7748.8448.8419.72K
Oct 8, 202648.7548.8348.7248.8248.8254.55K
Oct 7, 202648.7148.8848.6748.8548.8521.62K
Oct 6, 202648.7648.8648.7648.8248.8220.56K
Oct 5, 202648.5948.6848.5948.6848.68517.07K
Oct 2, 202648.7648.7648.5548.6448.6421.31K
Oct 1, 202648.7348.7348.2848.5648.5629.02K
Sep 30, 202648.9248.9448.7548.7548.4934.46K
Sep 29, 202648.9948.9948.7348.8348.5725.87K
Sep 28, 202648.9348.9448.8348.8348.5722.75K
Sep 25, 202649.1649.1649.0149.1448.8841.83K
Sep 24, 202649.2249.2649.0649.1048.8448.37K
Sep 23, 202649.5249.5249.2449.2448.9821.16K
Sep 22, 202649.5949.6149.5349.5849.3116.80K
Sep 21, 202649.5849.6049.5649.5749.3010.96K
Sep 18, 202649.5449.5949.4949.5349.2632.80K
Sep 17, 202649.6049.6449.5849.6249.3511.48K
Sep 16, 202649.5349.5849.4349.4749.2024.53K
Sep 15, 202649.4849.4949.4349.4349.1619.20K
Sep 14, 202649.5049.5249.4349.4649.1932.98K
Sep 11, 202649.6549.6549.5849.5849.3122.91K
Sep 10, 202649.7049.7149.5749.6249.35161.90K
Sep 9, 202649.8149.8249.7449.7449.4811.01K
Sep 8, 202649.9049.9049.7849.8149.5463.10K
Sep 4, 202649.8449.8649.8449.8449.5816.45K
Sep 3, 202649.8749.9149.8449.8749.6017.96K
Sep 2, 202649.8349.9049.8349.8549.5823.93K
Sep 1, 202649.9149.9749.8649.8849.6142.28K
Aug 31, 202650.2050.2950.1650.2749.7278.84K
Aug 28, 202650.3150.3150.1950.2049.6513.92K
Aug 27, 202650.3050.3150.2750.2749.7216.79K
Aug 26, 202650.2950.2950.2450.2649.7013.94K
Aug 25, 202650.2150.2650.1950.2349.6820.91K
Aug 24, 202650.1250.1650.1150.1649.6012.97K
Aug 21, 202650.0950.1550.0950.1449.5920.92K
Aug 20, 202650.0950.1250.0750.1049.5525.19K
Aug 19, 202650.1750.1950.1050.1649.6122.09K
Aug 18, 202650.0950.1450.0650.1349.5818.03K
Aug 17, 202650.2050.2050.1550.1849.6340.37K
Aug 14, 202650.2050.2550.2050.2149.6629.46K
Aug 13, 202650.2750.2950.2050.2649.7128.38K
Aug 12, 202650.1550.2350.1450.1949.6460.56K
Aug 11, 202650.1450.1450.0750.1149.5618.02K
Aug 10, 202650.1550.1650.0950.0949.5420.70K
Aug 7, 202650.2750.2750.1650.1949.6417.11K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About JPMorgan Active High Yield ETF Historical Prices

What is OHLC data for JPHY?

OHLC stands for Open, High, Low, Close - the four key price points for JPHY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for JPHY?

The adjusted close price for JPHY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does JPHY price history go?

JPHY historical price data is available from the ETF's inception on Jun 23, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for JPHY data?

JPHY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for JPHY?

Trading volume for JPHY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.