Aptus Enhanced Yield ETF (JUCY)
BATS: JUCY · Real-Time Price · USD
22.30
+0.03 (0.11%)
Sep 5, 2025, 4:00 PM - Market closed
JUCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.30 | 22.30 | 22.29 | 22.30 | 22.30 | 0.11% | 61,559 |
| Sep 4, 2025 | 22.28 | 22.31 | 22.25 | 22.27 | 22.27 | 0.09% | 36,477 |
| Sep 3, 2025 | 22.28 | 22.29 | 22.23 | 22.25 | 22.25 | - | 43,879 |
| Sep 2, 2025 | 22.23 | 22.28 | 22.18 | 22.25 | 22.25 | 0.45% | 60,573 |
| Aug 29, 2025 | 22.20 | 22.26 | 22.15 | 22.15 | 22.15 | -0.27% | 35,507 |
| Aug 28, 2025 | 22.21 | 22.24 | 22.20 | 22.21 | 22.21 | -0.72% | 146,519 |
| Aug 27, 2025 | 22.30 | 22.37 | 22.30 | 22.37 | 22.22 | 0.04% | 55,285 |
| Aug 26, 2025 | 22.37 | 22.38 | 22.32 | 22.36 | 22.21 | 0.13% | 25,931 |
| Aug 25, 2025 | 22.33 | 22.36 | 22.30 | 22.33 | 22.18 | - | 172,453 |
| Aug 22, 2025 | 22.35 | 22.37 | 22.31 | 22.33 | 22.18 | 0.54% | 39,724 |
| Aug 21, 2025 | 22.27 | 22.30 | 22.21 | 22.21 | 22.06 | -0.36% | 32,877 |
| Aug 20, 2025 | 22.28 | 22.32 | 22.17 | 22.29 | 22.14 | 0.36% | 46,534 |
| Aug 19, 2025 | 22.35 | 22.35 | 22.21 | 22.21 | 22.06 | -0.27% | 52,071 |
| Aug 18, 2025 | 22.28 | 22.30 | 22.25 | 22.27 | 22.12 | 0.11% | 25,902 |
| Aug 15, 2025 | 22.28 | 22.28 | 22.20 | 22.25 | 22.10 | -0.01% | 15,073 |
| Aug 14, 2025 | 22.29 | 22.34 | 22.17 | 22.25 | 22.10 | -0.42% | 29,302 |
| Aug 13, 2025 | 22.31 | 22.34 | 22.26 | 22.34 | 22.19 | 0.13% | 40,071 |
| Aug 12, 2025 | 22.29 | 22.31 | 22.21 | 22.31 | 22.16 | 0.09% | 58,043 |
| Aug 11, 2025 | 22.22 | 22.29 | 22.22 | 22.29 | 22.14 | 0.09% | 24,853 |
| Aug 8, 2025 | 22.30 | 22.30 | 22.20 | 22.27 | 22.12 | - | 87,966 |
| Aug 7, 2025 | 22.26 | 22.31 | 22.20 | 22.27 | 22.12 | 0.18% | 86,226 |
| Aug 6, 2025 | 22.18 | 22.27 | 22.18 | 22.23 | 22.08 | 0.41% | 74,143 |
| Aug 5, 2025 | 22.26 | 22.26 | 22.08 | 22.14 | 21.99 | -0.36% | 105,483 |
| Aug 4, 2025 | 22.20 | 22.25 | 22.17 | 22.22 | 22.07 | 0.09% | 36,798 |
| Aug 1, 2025 | 22.14 | 22.20 | 22.14 | 22.20 | 22.05 | 0.18% | 13,907 |
| Jul 31, 2025 | 22.19 | 22.19 | 22.11 | 22.16 | 22.01 | 0.32% | 95,248 |
| Jul 30, 2025 | 22.10 | 22.16 | 22.06 | 22.09 | 21.94 | -0.90% | 1,281,649 |
| Jul 29, 2025 | 22.23 | 22.29 | 22.21 | 22.29 | 21.99 | 0.13% | 42,417 |
| Jul 28, 2025 | 22.18 | 22.34 | 22.18 | 22.26 | 21.96 | -0.16% | 20,092 |
| Jul 25, 2025 | 22.31 | 22.31 | 22.25 | 22.30 | 22.00 | 0.16% | 15,429 |
| Jul 24, 2025 | 22.24 | 22.31 | 22.24 | 22.26 | 21.96 | - | 27,930 |
| Jul 23, 2025 | 22.26 | 22.33 | 22.24 | 22.26 | 21.96 | -0.31% | 33,180 |
| Jul 22, 2025 | 22.24 | 22.33 | 22.20 | 22.33 | 22.03 | 0.59% | 49,905 |
| Jul 21, 2025 | 22.26 | 22.27 | 22.20 | 22.20 | 21.90 | -0.37% | 69,351 |
| Jul 18, 2025 | 22.19 | 22.29 | 22.19 | 22.28 | 21.98 | 0.44% | 47,021 |
| Jul 17, 2025 | 22.17 | 22.29 | 22.17 | 22.19 | 21.89 | 0.02% | 24,182 |
| Jul 16, 2025 | 21.98 | 22.29 | 21.98 | 22.18 | 21.88 | -0.16% | 32,498 |
| Jul 15, 2025 | 22.25 | 22.26 | 22.17 | 22.22 | 21.92 | -0.16% | 13,572 |
| Jul 14, 2025 | 22.21 | 22.26 | 22.20 | 22.25 | 21.95 | 0.11% | 28,585 |
| Jul 11, 2025 | 22.25 | 22.25 | 22.18 | 22.23 | 21.93 | -0.11% | 12,729 |
| Jul 10, 2025 | 22.27 | 22.28 | 22.18 | 22.25 | 21.95 | -0.18% | 28,773 |
| Jul 9, 2025 | 22.24 | 22.29 | 22.19 | 22.29 | 21.99 | 0.18% | 57,758 |
| Jul 8, 2025 | 22.14 | 22.27 | 22.14 | 22.25 | 21.95 | 0.25% | 87,271 |
| Jul 7, 2025 | 22.16 | 22.25 | 22.14 | 22.20 | 21.90 | -0.05% | 482,424 |
| Jul 3, 2025 | 22.20 | 22.26 | 22.15 | 22.21 | 21.91 | -0.25% | 210,873 |
| Jul 2, 2025 | 22.25 | 22.26 | 22.22 | 22.26 | 21.96 | 0.09% | 40,919 |
| Jul 1, 2025 | 22.24 | 22.27 | 22.21 | 22.24 | 21.94 | 0.04% | 38,972 |
| Jun 30, 2025 | 22.22 | 22.37 | 22.22 | 22.23 | 21.93 | -0.09% | 68,293 |
| Jun 27, 2025 | 22.26 | 22.26 | 22.21 | 22.25 | 21.95 | -0.80% | 31,346 |
| Jun 26, 2025 | 22.41 | 22.43 | 22.38 | 22.43 | 21.96 | 0.27% | 47,778 |