Skip to main content
Aptus Enhanced Yield ETF (JUCY)
BATS: JUCY · Real-Time Price · USD
23.09
+0.11 (0.48%)
Nov 20, 2024, 4:00 PM EST - Market open

JUCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.1423.1423.0423.0923.090.48%33,259
Nov 19, 202423.0723.1322.9822.9822.98-0.65%81,172
Nov 18, 202423.1023.1523.0323.1323.130.22%77,821
Nov 15, 202423.0023.0922.9823.0823.080.04%49,647
Nov 14, 202423.0823.0822.9923.0723.070.28%177,425
Nov 13, 202422.9823.0422.9823.0123.010.09%27,606
Nov 12, 202422.9723.0322.9522.9922.99-0.15%35,797
Nov 11, 202422.9823.0322.9523.0223.02-45,733
Nov 8, 202422.9723.0522.9723.0223.020.13%46,950
Nov 7, 202422.9623.0722.9622.9922.990.04%41,866
Nov 6, 202422.8523.0522.8522.9822.98-0.33%834,034
Nov 5, 202423.0623.0722.9923.0623.060.02%154,857
Nov 4, 202423.0423.0722.9923.0523.05-149,450
Nov 1, 202423.0423.0522.9723.0523.05-0.04%29,534
Oct 31, 202423.0423.0722.9523.0623.060.09%185,873
Oct 30, 202423.0923.0922.9823.0423.04-0.52%147,692
Oct 29, 202423.1923.2023.1223.1623.01-0.21%36,681
Oct 28, 202423.1523.2223.1123.2123.060.09%22,803
Oct 25, 202423.1523.2023.1323.1923.04-0.13%118,920
Oct 24, 202423.1623.2223.1523.2223.070.56%18,831
Oct 23, 202423.1223.1923.0923.0922.94-0.34%65,453
Oct 22, 202423.1623.2123.1223.1723.02-0.09%43,010
Oct 21, 202423.1823.2223.1323.1923.04-210,120
Oct 18, 202423.2323.2323.1123.1923.04-0.09%88,373
Oct 17, 202423.2023.2223.0623.2123.06-0.04%70,425
Oct 16, 202423.2223.2423.1323.2223.070.17%162,119
Oct 15, 202422.9023.2022.9023.1823.030.30%81,937
Oct 14, 202423.1123.1523.1023.1122.96-0.22%19,953
Oct 11, 202423.1123.1723.1123.1623.01-30,588
Oct 10, 202423.1123.2123.1023.1623.01-31,078
Oct 9, 202423.1823.1923.1123.1623.01-0.06%44,156
Oct 8, 202423.2023.2123.1223.1823.030.15%31,067
Oct 7, 202423.1823.1923.1023.1422.99-0.17%38,492
Oct 4, 202423.2623.2623.1323.1823.03-0.60%55,493
Oct 3, 202423.2723.3223.2223.3223.170.09%90,229
Oct 2, 202423.3023.3023.2623.3023.15-0.17%35,986
Oct 1, 202423.2723.3523.2223.3423.190.56%45,392
Sep 30, 202423.3023.3123.2123.2123.06-0.24%49,293
Sep 27, 202423.2623.3123.2223.2723.12-0.70%33,255
Sep 26, 202423.4023.4323.3323.4323.14-72,699
Sep 25, 202423.5623.5623.3823.4323.140.34%114,284
Sep 24, 202423.3223.4623.3223.3523.06-0.13%57,729
Sep 23, 202423.4223.4623.3723.3823.09-0.21%122,270
Sep 20, 202423.4823.5123.3423.4323.140.13%163,030
Sep 19, 202423.4623.4623.3323.4023.11-0.06%1,287,127
Sep 18, 202423.4323.4423.3623.4223.130.11%15,178
Sep 17, 202423.3623.4323.3523.3923.10-0.04%21,690
Sep 16, 202423.3923.4823.3923.4023.11-0.17%18,060
Sep 13, 202423.3823.4523.3823.4423.150.09%17,144
Sep 12, 202423.4123.4323.3523.4223.130.15%34,944
Sep 11, 202423.3423.4223.3423.3923.100.02%32,525
Sep 10, 202423.4223.4223.3123.3823.090.04%187,201
Sep 9, 202423.3923.3923.3123.3723.080.09%20,883
Sep 6, 202423.3623.3823.2823.3523.060.34%39,271
Sep 5, 202423.2323.3523.2323.2722.98-0.17%104,521
Sep 4, 202423.1823.3223.1823.3123.020.30%23,103
Sep 3, 202423.1623.2723.1623.2422.950.19%27,880
Aug 30, 202423.2623.2723.2023.2022.910.20%46,042
Aug 29, 202423.1623.2523.1523.1522.87-1.20%28,707
Aug 28, 202423.3823.4323.3723.4322.980.34%30,646
Aug 27, 202423.3823.3823.3323.3522.90-0.09%45,689
Aug 26, 202423.3723.3823.2923.3722.92-32,449
Aug 23, 202423.3823.3823.2923.3722.92-0.06%31,355
Aug 22, 202423.3223.4123.2923.3922.94-0.06%33,306
Aug 21, 202423.3723.4223.3123.4022.950.21%50,522
Aug 20, 202423.3323.3623.2923.3522.900.04%56,211
Aug 19, 202423.3023.3823.3023.3422.89-0.09%35,051
Aug 16, 202423.3423.3623.3023.3622.910.13%43,211
Aug 15, 202423.3323.3723.2823.3322.88-0.24%40,074
Aug 14, 202423.3623.4223.3623.3922.940.06%44,766
Aug 13, 202423.3323.3923.3323.3722.92-0.04%18,303
Aug 12, 202423.3423.3823.2323.3822.930.34%81,452
Aug 9, 202423.3323.3323.2723.3022.85-0.09%22,764
Aug 8, 202423.2323.3223.2123.3222.870.34%86,619
Aug 7, 202423.3223.3223.2023.2422.79-0.17%60,020
Aug 6, 202423.3223.3623.2723.2822.830.52%64,592
Aug 5, 202423.1923.3523.1623.1622.72-0.52%37,896
Aug 2, 202423.2723.3023.2323.2822.83-0.04%178,371
Aug 1, 202423.2623.2923.1623.2922.840.34%72,846
Jul 31, 202423.1523.2523.1523.2122.760.65%64,335
Jul 30, 202423.1223.2123.0623.0622.62-1.20%77,001
Jul 29, 202423.2923.3523.2423.3422.740.47%36,560
Jul 26, 202423.2323.3123.2023.2322.640.17%115,221
Jul 25, 202423.2423.3123.1923.1922.60-0.13%498,930
Jul 24, 202423.3323.3323.2223.2222.63-0.17%39,503
Jul 23, 202423.2423.3123.2123.2622.670.22%39,735
Jul 22, 202423.2023.3023.2023.2122.62-0.26%50,680
Jul 19, 202423.2323.2823.2223.2722.67-13,001
Jul 18, 202423.2723.2823.2423.2722.67-18,603
Jul 17, 202423.2523.2723.0823.2722.670.47%149,594
Jul 16, 202423.1723.2223.1523.1622.570.09%38,960
Jul 15, 202423.1323.2223.1323.1422.55-0.47%29,631
Jul 12, 202423.2523.2523.1423.2522.660.26%22,207
Jul 11, 202423.1623.2423.1623.1922.600.30%19,312
Jul 10, 202423.1423.2123.1223.1222.53-0.30%58,877
Jul 9, 202423.1423.1923.1123.1922.600.35%52,183
Jul 8, 202423.1423.1823.1123.1122.520.17%42,168
Jul 5, 202423.0823.1923.0723.0722.48-28,167
Jul 3, 202423.0723.2323.0723.0722.48-0.52%23,490
Jul 2, 202423.2523.2523.1423.1922.600.09%35,175