Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Diversified High Yield ETF (NY: JPHY )

45.45 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 51.58 51.58 51.58 51.58 207 +0.05(+0.10%)
May 30, 2017 51.45 51.53 51.45 51.53 1,632 +0.02(+0.04%)
May 26, 2017 51.52 51.52 51.45 51.51 1,628 +0.00(+0.00%)
May 25, 2017 51.53 51.53 51.49 51.51 1,069 +0.02(+0.04%)
May 24, 2017 51.48 51.49 51.48 51.49 594 +0.01(+0.02%)
May 23, 2017 51.63 51.63 51.48 51.48 454 -0.15(-0.29%)
May 22, 2017 51.62 51.63 51.62 51.63 1,265 +0.11(+0.22%)
May 19, 2017 51.45 51.56 51.45 51.52 1,602 +0.08(+0.15%)
May 18, 2017 51.42 51.44 51.42 51.44 562 -0.06(-0.12%)
May 17, 2017 51.49 51.50 51.45 51.50 561 -0.03(-0.06%)
May 16, 2017 51.51 51.54 51.51 51.53 10,789 +0.07(+0.14%)
May 15, 2017 51.50 51.50 51.46 51.46 8,034 +0.06(+0.12%)
May 12, 2017 51.41 51.41 51.38 51.40 639 +0.02(+0.04%)
May 11, 2017 51.38 51.38 51.38 51.38 138 +0.08(+0.15%)
May 10, 2017 51.33 51.37 51.29 51.30 1,681 -0.01(-0.01%)
May 09, 2017 51.29 51.32 51.29 51.31 697 +0.07(+0.14%)
May 08, 2017 51.24 51.24 51.24 51.24 69 +0.05(+0.09%)
May 05, 2017 51.18 51.23 51.18 51.19 595 +0.08(+0.17%)
May 04, 2017 51.36 51.36 51.11 51.11 2,165 -0.26(-0.51%)
May 03, 2017 51.37 51.37 51.37 51.37 99 +0.00(+0.00%)
May 02, 2017 51.37 51.37 51.37 51.37 3,304 -0.01(-0.02%)
May 01, 2017 51.37 51.38 51.37 51.38 993 +0.04(+0.08%)
Apr 28, 2017 51.33 51.34 51.32 51.34 1,877 +0.05(+0.10%)
Apr 27, 2017 51.29 51.29 51.29 51.29 265 +0.03(+0.05%)
Apr 26, 2017 51.23 51.29 51.19 51.26 2,998 +0.11(+0.21%)
Apr 25, 2017 51.16 51.16 51.16 51.16 0 +0.00(+0.00%)
Apr 24, 2017 51.08 51.16 51.08 51.16 330 -0.08(-0.15%)
Apr 21, 2017 51.23 51.23 51.23 51.23 381 -0.02(-0.03%)
Apr 20, 2017 51.25 51.25 51.25 51.25 136 +0.04(+0.08%)
Apr 19, 2017 51.20 51.21 51.20 51.21 550 +0.06(+0.11%)
Apr 18, 2017 51.15 51.15 51.15 51.15 952 +0.02(+0.04%)
Apr 17, 2017 51.10 51.14 51.09 51.13 1,833 +0.01(+0.01%)
Apr 13, 2017 51.12 51.12 51.12 51.12 200 -0.02(-0.03%)
Apr 12, 2017 51.14 51.14 51.14 51.14 191 +0.04(+0.07%)
Apr 11, 2017 51.10 51.10 51.10 51.10 500 -0.10(-0.19%)
Apr 10, 2017 51.19 51.20 51.19 51.20 509 +0.03(+0.05%)
Apr 07, 2017 51.19 51.19 51.17 51.17 1,525 +0.11(+0.22%)
Apr 06, 2017 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Apr 05, 2017 51.10 51.13 51.05 51.06 2,558 -0.02(-0.04%)
Apr 04, 2017 51.08 51.08 51.08 51.08 600 +0.09(+0.17%)
Apr 03, 2017 50.99 50.99 50.99 50.99 109 -0.05(-0.09%)
Mar 31, 2017 51.04 51.04 51.04 51.04 649 +0.03(+0.06%)
Mar 30, 2017 51.01 51.01 51.01 51.01 200 +0.42(+0.84%)
Mar 29, 2017 50.59 50.59 50.59 50.59 4 +0.00(+0.00%)
Mar 28, 2017 50.53 50.59 50.53 50.59 1,400 +0.23(+0.45%)
Mar 27, 2017 50.36 50.36 50.36 50.36 140 +0.03(+0.05%)
Mar 24, 2017 50.33 50.33 50.33 50.33 0 -0.22(-0.43%)
Mar 23, 2017 50.53 50.55 50.53 50.55 3,290 -0.03(-0.06%)
Mar 22, 2017 50.56 50.58 50.56 50.58 340 -0.23(-0.45%)
Mar 21, 2017 50.81 50.81 50.81 50.81 44 +0.00(+0.00%)
Mar 20, 2017 50.81 50.81 50.81 50.81 0 +0.00(+0.00%)
Mar 17, 2017 50.81 50.81 50.81 50.81 69 +0.00(+0.00%)
Mar 16, 2017 50.85 50.85 50.81 50.81 530 +0.16(+0.32%)
Mar 15, 2017 50.65 50.65 50.65 50.65 330 +0.23(+0.46%)
Mar 14, 2017 50.42 50.42 50.42 50.42 0 +0.00(+0.00%)
Mar 13, 2017 50.42 50.42 50.42 50.42 124 +0.04(+0.08%)
Mar 10, 2017 50.51 50.51 50.32 50.38 5,332 -0.15(-0.30%)
Mar 09, 2017 50.53 50.53 50.48 50.53 830 -0.27(-0.53%)
Mar 08, 2017 50.85 50.85 50.80 50.80 620 -0.58(-1.13%)
Mar 07, 2017 51.38 51.38 51.38 51.38 47 +0.00(+0.00%)
Mar 06, 2017 51.38 51.38 51.38 51.38 0 +0.00(+0.00%)
Mar 03, 2017 51.35 51.39 51.35 51.38 3,277 -0.03(-0.06%)
Mar 02, 2017 51.41 51.41 51.41 51.41 0 +0.00(+0.00%)
Mar 01, 2017 51.38 51.41 51.38 51.41 2,032 +0.17(+0.33%)
Feb 28, 2017 51.24 51.24 51.24 51.24 275 +0.09(+0.18%)
Feb 27, 2017 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
Feb 24, 2017 51.15 51.15 51.15 51.15 380 +0.16(+0.31%)
Feb 23, 2017 50.99 50.99 50.99 50.99 0 +0.00(+0.00%)
Feb 22, 2017 50.97 51.00 50.97 50.99 720 +0.11(+0.22%)
Feb 21, 2017 50.92 50.92 50.85 50.88 450 -0.21(-0.41%)
Feb 17, 2017 51.09 51.09 51.09 0 +0.01(+0.02%)
Feb 16, 2017 51.08 51.08 51.08 51.08 0 +0.00(+0.00%)
Feb 15, 2017 51.08 51.08 51.08 51.08 50 +0.00(+0.00%)
Feb 14, 2017 51.08 51.08 51.08 51.08 145 -0.06(-0.12%)
Feb 13, 2017 51.13 51.14 51.13 51.14 1,892 +0.19(+0.37%)
Feb 10, 2017 50.94 50.95 50.94 50.95 3,094 -0.02(-0.04%)
Feb 09, 2017 50.97 50.97 50.97 50.97 67 +0.04(+0.08%)
Feb 08, 2017 50.96 50.96 50.93 50.93 847 -0.01(-0.02%)
Feb 07, 2017 50.94 50.94 50.94 50.94 0 +0.00(+0.00%)
Feb 06, 2017 50.94 50.94 50.94 50.94 3 +0.00(+0.00%)
Feb 03, 2017 50.94 50.94 50.94 50.94 240 +0.21(+0.41%)
Feb 02, 2017 50.73 50.73 50.73 50.73 0 +0.00(+0.00%)
Feb 01, 2017 50.81 50.81 50.66 50.73 1,088 +0.09(+0.18%)
Jan 31, 2017 50.74 50.75 50.64 50.64 9,966 -0.02(-0.04%)
Jan 30, 2017 50.66 50.66 50.66 50.66 0 +0.00(+0.00%)
Jan 27, 2017 50.66 50.66 50.66 50.66 0 +0.00(+0.00%)
Jan 26, 2017 50.66 50.66 50.66 50.66 0 +0.00(+0.00%)
Jan 25, 2017 50.66 50.66 50.66 50.66 0 +0.00(+0.00%)
Jan 24, 2017 50.66 50.66 50.66 50.66 100 -0.32(-0.63%)
Jan 23, 2017 50.98 50.98 50.98 50.98 10 +0.00(+0.00%)
Jan 20, 2017 50.98 50.98 50.98 50.98 0 +0.00(+0.00%)
Jan 19, 2017 50.98 50.98 50.98 50.98 39 +0.00(+0.00%)
Jan 18, 2017 50.98 50.98 50.98 50.98 0 +0.00(+0.00%)
Jan 17, 2017 50.98 50.98 50.98 50.98 22 +0.00(+0.00%)
Jan 13, 2017 50.98 50.98 50.98 0 +0.00(+0.00%)
Jan 12, 2017 50.98 50.98 50.98 50.98 0 +0.00(+0.00%)
Jan 11, 2017 50.98 50.98 50.98 50.98 0 +0.00(+0.00%)
Jan 10, 2017 50.98 50.98 50.98 50.98 147 +0.00(+0.00%)
Jan 09, 2017 50.98 50.98 50.98 50.98 0 +0.00(+0.00%)
Jan 06, 2017 50.98 50.98 50.98 50.98 0 +0.00(+0.00%)
Jan 05, 2017 50.98 50.98 50.98 50.98 0 +0.00(+0.00%)
Jan 04, 2017 50.98 50.98 50.98 50.98 101 +0.50(+0.99%)
Jan 03, 2017 50.48 50.48 50.48 50.48 2 +0.00(+0.00%)
Dec 30, 2016 50.48 50.48 50.48 0 +0.00(+0.00%)
Dec 29, 2016 50.48 50.48 50.48 50.48 0 +0.00(+0.00%)
Dec 28, 2016 50.48 50.48 50.48 50.48 100 -0.01(-0.02%)
Dec 27, 2016 50.49 50.49 50.49 50.49 100 -0.20(-0.39%)
Dec 23, 2016 50.69 50.69 50.69 0 +0.09(+0.18%)
Dec 22, 2016 50.60 50.60 50.60 50.60 0 +0.00(+0.00%)
Dec 21, 2016 50.60 50.60 50.60 50.60 100 +0.18(+0.35%)
Dec 20, 2016 50.42 50.42 50.42 50.42 0 +0.00(+0.00%)
Dec 19, 2016 50.42 50.42 50.42 50.42 0 +0.00(+0.00%)
Dec 16, 2016 50.42 50.42 50.42 50.42 0 +0.00(+0.00%)
Dec 15, 2016 50.42 50.42 50.42 50.42 150 -0.15(-0.29%)
Dec 14, 2016 50.57 50.57 50.57 50.57 0 +0.00(+0.00%)
Dec 13, 2016 50.57 50.57 50.57 50.57 0 +0.00(+0.00%)
Dec 12, 2016 50.57 50.57 50.57 50.57 1 +0.77(+1.55%)
Dec 09, 2016 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Dec 08, 2016 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Dec 07, 2016 49.80 49.80 49.80 49.80 50 +0.00(+0.00%)
Dec 06, 2016 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Dec 05, 2016 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Dec 02, 2016 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Dec 01, 2016 49.80 49.80 49.80 49.80 2 +0.00(+0.00%)
Nov 30, 2016 49.80 49.80 49.80 49.80 3 +0.00(+0.00%)
Nov 29, 2016 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Nov 28, 2016 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Nov 25, 2016 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Nov 23, 2016 49.80 49.80 49.80 0 +0.20(+0.40%)
Nov 22, 2016 49.60 49.60 49.60 49.60 0 -0.22(-0.44%)
Nov 21, 2016 49.82 49.82 49.82 49.82 1,200 -0.33(-0.66%)
Nov 18, 2016 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Nov 17, 2016 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Nov 16, 2016 50.15 50.15 50.15 50.15 2 +0.00(+0.00%)
Nov 15, 2016 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Nov 14, 2016 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Nov 11, 2016 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Nov 10, 2016 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Nov 09, 2016 50.15 50.15 50.15 50.15 65 +0.00(+0.00%)
Nov 08, 2016 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Nov 07, 2016 50.15 50.15 50.15 50.15 50 +0.00(+0.00%)
Nov 04, 2016 50.15 50.15 50.15 50.15 50 +0.00(+0.00%)
Nov 03, 2016 50.12 50.15 50.12 50.15 389 -0.03(-0.06%)
Nov 02, 2016 50.19 50.20 50.18 50.18 519 -0.18(-0.36%)
Nov 01, 2016 50.49 50.49 50.36 50.36 508 -0.48(-0.94%)
Oct 31, 2016 50.84 50.84 50.84 50.84 3 +0.00(+0.00%)
Oct 28, 2016 50.84 50.84 50.84 50.84 0 +0.00(+0.00%)
Oct 27, 2016 50.84 50.84 50.84 50.84 389 -0.12(-0.24%)
Oct 26, 2016 51.03 51.04 50.96 50.96 1,329 -0.14(-0.27%)
Oct 25, 2016 51.08 51.10 51.07 51.10 1,186 +0.05(+0.10%)
Oct 24, 2016 51.05 51.05 51.05 51.05 1,175 -0.29(-0.56%)
Oct 21, 2016 51.34 51.34 51.34 51.34 0 +0.00(+0.00%)
Oct 20, 2016 51.26 51.34 51.26 51.34 220 +0.00(+0.00%)
Oct 19, 2016 51.32 51.34 51.32 51.34 790 +0.18(+0.34%)
Oct 18, 2016 51.17 51.17 51.16 51.16 1,010 +0.08(+0.16%)
Oct 17, 2016 51.08 51.08 51.08 51.08 0 +0.00(+0.00%)
Oct 14, 2016 51.08 51.08 51.08 51.08 49 +0.00(+0.00%)
Oct 13, 2016 51.08 51.08 51.08 51.08 220 +0.03(+0.06%)
Oct 12, 2016 51.05 51.05 51.05 51.05 200 -0.13(-0.26%)
Oct 11, 2016 51.18 51.18 51.18 51.18 200 +0.35(+0.69%)
Oct 10, 2016 50.83 50.83 50.83 50.83 0 +0.00(+0.00%)
Oct 07, 2016 50.83 50.83 50.83 50.83 0 +0.00(+0.00%)
Oct 06, 2016 50.83 50.83 50.83 50.83 6 +0.00(+0.00%)
Oct 05, 2016 50.83 50.83 50.83 50.83 20 +0.00(+0.00%)
Oct 04, 2016 50.83 50.83 50.83 50.83 489,200 +0.73(+1.46%)
Oct 03, 2016 50.10 50.10 50.10 50.10 4 +0.00(+0.00%)
Sep 30, 2016 50.10 50.10 50.10 50.10 6 +0.00(+0.00%)
Sep 29, 2016 50.10 50.10 50.10 50.10 3 +0.00(+0.00%)
Sep 28, 2016 50.10 50.10 50.10 50.10 0 +0.00(+0.00%)
Sep 27, 2016 50.10 50.10 50.10 50.10 0 +0.00(+0.00%)
Sep 26, 2016 50.10 50.10 50.10 50.10 0 +0.00(+0.00%)
Sep 23, 2016 50.10 50.10 50.10 50.10 11 +0.00(+0.00%)
Sep 22, 2016 50.10 50.10 50.10 50.10 50 +0.00(+0.00%)
Sep 21, 2016 50.10 50.10 50.10 50.10 2 +0.00(+0.00%)
Sep 20, 2016 50.10 50.10 50.10 50.10 0 +0.00(+0.00%)
Sep 19, 2016 50.10 50.10 50.10 50.10 110 -0.12(-0.24%)
Sep 16, 2016 50.22 50.22 50.22 50.22 12 -0.06(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.