Skip to main content
Aptus Enhanced Yield ETF (JUCY)
BATS: JUCY · Real-Time Price · USD
23.19
-0.03 (-0.13%)
Oct 25, 2024, 3:59 PM EDT - Market closed

JUCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202423.1623.2223.1523.2223.220.56%18,831
Oct 23, 202423.1223.1923.0923.0923.09-0.34%65,453
Oct 22, 202423.1623.2123.1223.1723.17-0.09%43,010
Oct 21, 202423.1823.2223.1323.1923.19-210,120
Oct 18, 202423.2323.2323.1123.1923.19-0.09%88,373
Oct 17, 202423.2023.2223.0623.2123.21-0.04%70,425
Oct 16, 202423.2223.2423.1323.2223.220.17%162,119
Oct 15, 202422.9023.2022.9023.1823.180.30%81,937
Oct 14, 202423.1123.1523.1023.1123.11-0.22%19,953
Oct 11, 202423.1123.1723.1123.1623.16-30,588
Oct 10, 202423.1123.2123.1023.1623.16-31,078
Oct 9, 202423.1823.1923.1123.1623.16-0.06%44,156
Oct 8, 202423.2023.2123.1223.1823.180.15%31,067
Oct 7, 202423.1823.1923.1023.1423.14-0.17%38,492
Oct 4, 202423.2623.2623.1323.1823.18-0.60%55,493
Oct 3, 202423.2723.3223.2223.3223.320.09%90,229
Oct 2, 202423.3023.3023.2623.3023.30-0.17%35,986
Oct 1, 202423.2723.3523.2223.3423.340.56%45,392
Sep 30, 202423.3023.3123.2123.2123.21-0.24%49,293
Sep 27, 202423.2623.3123.2223.2723.27-0.70%33,255
Sep 26, 202423.4023.4323.3323.4323.29-72,699
Sep 25, 202423.5623.5623.3823.4323.290.34%114,284
Sep 24, 202423.3223.4623.3223.3523.21-0.13%57,729
Sep 23, 202423.4223.4623.3723.3823.24-0.21%122,270
Sep 20, 202423.4823.5123.3423.4323.290.13%163,030
Sep 19, 202423.4623.4623.3323.4023.26-0.06%1,287,127
Sep 18, 202423.4323.4423.3623.4223.280.11%15,178
Sep 17, 202423.3623.4323.3523.3923.25-0.04%21,690
Sep 16, 202423.3923.4823.3923.4023.26-0.17%18,060
Sep 13, 202423.3823.4523.3823.4423.300.09%17,144
Sep 12, 202423.4123.4323.3523.4223.280.15%34,944
Sep 11, 202423.3423.4223.3423.3923.250.02%32,525
Sep 10, 202423.4223.4223.3123.3823.240.04%187,201
Sep 9, 202423.3923.3923.3123.3723.230.09%20,883
Sep 6, 202423.3623.3823.2823.3523.210.34%39,271
Sep 5, 202423.2323.3523.2323.2723.13-0.17%104,521
Sep 4, 202423.1823.3223.1823.3123.170.30%23,103
Sep 3, 202423.1623.2723.1623.2423.100.19%27,880
Aug 30, 202423.2623.2723.2023.2023.060.20%46,042
Aug 29, 202423.1623.2523.1523.1523.01-1.20%28,707
Aug 28, 202423.3823.4323.3723.4323.130.34%30,646
Aug 27, 202423.3823.3823.3323.3523.05-0.09%45,689
Aug 26, 202423.3723.3823.2923.3723.07-32,449
Aug 23, 202423.3823.3823.2923.3723.07-0.06%31,355
Aug 22, 202423.3223.4123.2923.3923.08-0.06%33,306
Aug 21, 202423.3723.4223.3123.4023.100.21%50,522
Aug 20, 202423.3323.3623.2923.3523.050.04%56,211
Aug 19, 202423.3023.3823.3023.3423.04-0.09%35,051
Aug 16, 202423.3423.3623.3023.3623.060.13%43,211
Aug 15, 202423.3323.3723.2823.3323.03-0.24%40,074
Aug 14, 202423.3623.4223.3623.3923.080.06%44,766
Aug 13, 202423.3323.3923.3323.3723.07-0.04%18,303
Aug 12, 202423.3423.3823.2323.3823.080.34%81,452
Aug 9, 202423.3323.3323.2723.3023.00-0.09%22,764
Aug 8, 202423.2323.3223.2123.3223.020.34%86,619
Aug 7, 202423.3223.3223.2023.2422.94-0.17%60,020
Aug 6, 202423.3223.3623.2723.2822.980.52%64,592
Aug 5, 202423.1923.3523.1623.1622.86-0.52%37,896
Aug 2, 202423.2723.3023.2323.2822.98-0.04%178,371
Aug 1, 202423.2623.2923.1623.2922.990.34%72,846
Jul 31, 202423.1523.2523.1523.2122.910.65%64,335
Jul 30, 202423.1223.2123.0623.0622.76-1.20%77,001
Jul 29, 202423.2923.3523.2423.3422.890.47%36,560
Jul 26, 202423.2323.3123.2023.2322.780.17%115,221
Jul 25, 202423.2423.3123.1923.1922.74-0.13%498,930
Jul 24, 202423.3323.3323.2223.2222.77-0.17%39,503
Jul 23, 202423.2423.3123.2123.2622.810.22%39,735
Jul 22, 202423.2023.3023.2023.2122.76-0.26%50,680
Jul 19, 202423.2323.2823.2223.2722.82-13,001
Jul 18, 202423.2723.2823.2423.2722.82-18,603
Jul 17, 202423.2523.2723.0823.2722.820.47%149,594
Jul 16, 202423.1723.2223.1523.1622.710.09%38,960
Jul 15, 202423.1323.2223.1323.1422.69-0.47%29,631
Jul 12, 202423.2523.2523.1423.2522.800.26%22,207
Jul 11, 202423.1623.2423.1623.1922.740.30%19,312
Jul 10, 202423.1423.2123.1223.1222.67-0.30%58,877
Jul 9, 202423.1423.1923.1123.1922.740.35%52,183
Jul 8, 202423.1423.1823.1123.1122.660.17%42,168
Jul 5, 202423.0823.1923.0723.0722.62-28,167
Jul 3, 202423.0723.2323.0723.0722.62-0.52%23,490
Jul 2, 202423.2523.2523.1423.1922.740.09%35,175
Jul 1, 202423.1823.1923.0323.1722.720.17%54,437
Jun 28, 202423.1923.1923.1023.1322.68-0.09%46,822
Jun 27, 202423.0223.1623.0223.1522.70-0.34%30,230
Jun 26, 202423.2823.2923.2023.2322.65-0.09%88,920
Jun 25, 202423.2723.3023.2523.2522.67-0.03%54,223
Jun 24, 202423.2023.2823.2023.2622.680.16%43,256
Jun 21, 202423.1023.2923.1023.2222.64-0.13%49,146
Jun 20, 202423.2223.2723.1723.2522.670.43%50,761
Jun 18, 202423.1523.2623.1523.1522.570.04%59,620
Jun 17, 202423.1923.2823.1423.1422.56-0.17%27,530
Jun 14, 202423.0923.3023.0923.1822.60-0.17%49,197
Jun 13, 202423.1923.2723.1923.2222.64-0.09%39,417
Jun 12, 202423.2023.2523.1923.2422.660.39%34,309
Jun 11, 202423.1423.2523.1423.1522.57-0.09%27,746
Jun 10, 202423.0923.2323.0923.1722.59-0.26%36,110
Jun 7, 202423.2323.2623.1723.2322.650.30%35,380
Jun 6, 202423.1223.2423.1223.1622.580.13%67,489
Jun 5, 202423.1623.2423.1323.1322.55-0.26%27,774
Jun 4, 202423.1823.2323.1723.1922.61-0.43%38,679