ATAC Credit Rotation ETF (JOJO)
NYSEARCA: JOJO · Real-Time Price · USD
14.59
+0.10 (0.69%)
Apr 23, 2025, 4:00 PM EDT - Market closed
JOJO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.83 | 14.83 | 14.59 | 14.59 | 14.59 | 0.69% | 24,988 |
| Apr 22, 2025 | 14.56 | 14.56 | 14.48 | 14.49 | 14.49 | 0.49% | 408,868 |
| Apr 21, 2025 | 14.52 | 14.58 | 14.41 | 14.42 | 14.42 | -1.44% | 27,730 |
| Apr 17, 2025 | 14.74 | 14.74 | 14.61 | 14.63 | 14.63 | -0.91% | 21,543 |
| Apr 16, 2025 | 14.65 | 14.77 | 14.63 | 14.77 | 14.77 | 0.61% | 28,106 |
| Apr 15, 2025 | 14.61 | 14.68 | 14.59 | 14.68 | 14.68 | 0.10% | 5,326 |
| Apr 14, 2025 | 14.61 | 14.66 | 14.52 | 14.66 | 14.66 | 1.10% | 9,915 |
| Apr 11, 2025 | 14.40 | 14.54 | 14.27 | 14.50 | 14.50 | 0.21% | 44,967 |
| Apr 10, 2025 | 14.60 | 14.70 | 14.47 | 14.47 | 14.47 | -2.26% | 18,448 |
| Apr 9, 2025 | 14.59 | 14.81 | 14.40 | 14.81 | 14.81 | 0.44% | 112,509 |
| Apr 8, 2025 | 14.93 | 15.00 | 14.74 | 14.74 | 14.74 | -1.73% | 100,405 |
| Apr 7, 2025 | 15.30 | 15.32 | 14.98 | 15.00 | 15.00 | -2.79% | 132,281 |
| Apr 4, 2025 | 15.53 | 15.87 | 15.43 | 15.43 | 15.43 | 1.01% | 585,395 |
| Apr 3, 2025 | 15.36 | 15.37 | 15.28 | 15.28 | 15.28 | 0.73% | 4,329 |
| Apr 2, 2025 | 15.26 | 15.26 | 15.14 | 15.17 | 15.17 | -0.55% | 650 |
| Apr 1, 2025 | 15.29 | 15.29 | 15.24 | 15.25 | 15.20 | 0.91% | 1,911 |
| Mar 31, 2025 | 15.31 | 15.31 | 15.04 | 15.11 | 15.06 | 0.69% | 6,230 |
| Mar 28, 2025 | 15.18 | 15.18 | 14.96 | 15.01 | 14.96 | 1.25% | 10,284 |
| Mar 27, 2025 | 14.81 | 14.83 | 14.78 | 14.83 | 14.77 | -0.30% | 12,198 |
| Mar 26, 2025 | 14.86 | 14.91 | 14.85 | 14.87 | 14.82 | -0.57% | 3,854 |
| Mar 25, 2025 | 15.12 | 15.12 | 14.92 | 14.96 | 14.90 | 0.10% | 4,306 |
| Mar 24, 2025 | 15.01 | 15.01 | 14.94 | 14.94 | 14.89 | -0.40% | 4,556 |
| Mar 21, 2025 | 15.17 | 15.17 | 15.00 | 15.00 | 14.95 | -1.12% | 25,375 |
| Mar 20, 2025 | 15.28 | 15.28 | 15.15 | 15.17 | 15.12 | 0.07% | 1,741 |
| Mar 19, 2025 | 15.06 | 15.16 | 15.04 | 15.16 | 15.11 | 0.73% | 5,275 |
| Mar 18, 2025 | 14.96 | 15.10 | 14.96 | 15.05 | 15.00 | -0.07% | 15,149 |
| Mar 17, 2025 | 15.08 | 15.14 | 15.03 | 15.06 | 15.01 | 0.51% | 10,860 |
| Mar 14, 2025 | 14.96 | 15.02 | 14.96 | 14.98 | 14.93 | 0.29% | 1,368 |
| Mar 13, 2025 | 14.94 | 15.06 | 14.89 | 14.94 | 14.89 | -0.01% | 22,920 |
| Mar 12, 2025 | 14.98 | 15.00 | 14.94 | 14.94 | 14.89 | 0.21% | 2,755 |
| Mar 11, 2025 | 15.15 | 15.20 | 14.91 | 14.91 | 14.86 | -1.49% | 22,218 |
| Mar 10, 2025 | 15.16 | 15.31 | 15.12 | 15.14 | 15.08 | 1.09% | 15,363 |
| Mar 7, 2025 | 15.12 | 15.12 | 14.95 | 14.97 | 14.92 | 0.42% | 3,360 |
| Mar 6, 2025 | 15.00 | 15.06 | 14.91 | 14.91 | 14.86 | -1.07% | 13,866 |
| Mar 5, 2025 | 15.09 | 15.09 | 15.07 | 15.07 | 15.02 | -0.65% | 328 |
| Mar 4, 2025 | 15.25 | 15.25 | 15.17 | 15.17 | 15.12 | -1.37% | 552 |
| Mar 3, 2025 | 15.18 | 15.40 | 15.18 | 15.38 | 15.28 | 0.69% | 17,939 |
| Feb 28, 2025 | 15.20 | 15.27 | 15.20 | 15.27 | 15.17 | 0.89% | 776 |
| Feb 27, 2025 | 15.15 | 15.15 | 15.14 | 15.14 | 15.04 | -0.65% | 922 |
| Feb 26, 2025 | 15.15 | 15.24 | 15.15 | 15.24 | 15.14 | 0.47% | 1,929 |
| Feb 25, 2025 | 15.13 | 15.18 | 15.13 | 15.17 | 15.07 | 1.55% | 1,581 |
| Feb 24, 2025 | 14.92 | 14.94 | 14.92 | 14.94 | 14.84 | 0.24% | 230 |
| Feb 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | -0.19% | 192 |
| Feb 20, 2025 | 14.92 | 14.93 | 14.90 | 14.93 | 14.83 | 0.15% | 3,445 |
| Feb 19, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.81 | 0.07% | 4 |
| Feb 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | -0.17% | 145 |
| Feb 14, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.82 | 0.20% | 5 |
| Feb 13, 2025 | 14.89 | 14.89 | 14.87 | 14.89 | 14.79 | 0.34% | 6,189 |
| Feb 12, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.74 | -0.14% | 5 |
| Feb 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.76 | -0.07% | 26 |