Aptus Enhanced Yield ETF (JUCY)
BATS: JUCY · Real-Time Price · USD
22.78
-0.01 (-0.04%)
Apr 17, 2025, 4:00 PM EDT - Market closed
JUCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.78 | 22.81 | 22.76 | 22.76 | 22.76 | -0.13% | 69,134 |
| Apr 16, 2025 | 22.77 | 22.80 | 22.73 | 22.79 | 22.79 | 0.09% | 104,935 |
| Apr 15, 2025 | 22.75 | 22.79 | 22.75 | 22.77 | 22.77 | 0.02% | 43,930 |
| Apr 14, 2025 | 22.68 | 22.78 | 22.68 | 22.77 | 22.77 | 0.55% | 32,200 |
| Apr 11, 2025 | 22.65 | 22.70 | 21.52 | 22.64 | 22.64 | -0.07% | 31,601 |
| Apr 10, 2025 | 22.65 | 22.75 | 22.62 | 22.66 | 22.66 | -0.55% | 57,421 |
| Apr 9, 2025 | 22.60 | 22.78 | 22.58 | 22.78 | 22.78 | 0.89% | 43,456 |
| Apr 8, 2025 | 22.67 | 22.73 | 22.57 | 22.58 | 22.58 | -0.24% | 108,238 |
| Apr 7, 2025 | 22.57 | 22.69 | 22.55 | 22.63 | 22.63 | -0.25% | 40,216 |
| Apr 4, 2025 | 22.78 | 22.78 | 22.64 | 22.69 | 22.69 | -0.44% | 45,178 |
| Apr 3, 2025 | 22.83 | 22.86 | 22.77 | 22.79 | 22.79 | -0.35% | 69,332 |
| Apr 2, 2025 | 22.86 | 22.88 | 22.85 | 22.87 | 22.87 | -0.09% | 35,195 |
| Apr 1, 2025 | 22.85 | 22.89 | 22.84 | 22.89 | 22.89 | 0.26% | 37,607 |
| Mar 31, 2025 | 22.77 | 22.86 | 22.77 | 22.83 | 22.83 | 0.04% | 50,363 |
| Mar 28, 2025 | 22.88 | 22.88 | 22.77 | 22.82 | 22.82 | -0.65% | 54,106 |
| Mar 27, 2025 | 22.98 | 22.98 | 22.93 | 22.97 | 22.83 | 0.22% | 37,870 |
| Mar 26, 2025 | 22.89 | 22.96 | 22.89 | 22.92 | 22.78 | - | 25,827 |
| Mar 25, 2025 | 22.91 | 22.97 | 22.91 | 22.92 | 22.78 | -0.07% | 11,904 |
| Mar 24, 2025 | 22.95 | 22.96 | 22.91 | 22.94 | 22.80 | -0.07% | 29,664 |
| Mar 21, 2025 | 22.90 | 22.95 | 22.90 | 22.95 | 22.81 | 0.22% | 41,316 |
| Mar 20, 2025 | 22.92 | 22.96 | 22.90 | 22.90 | 22.76 | -0.04% | 19,100 |
| Mar 19, 2025 | 22.90 | 22.93 | 22.87 | 22.91 | 22.77 | 0.13% | 25,422 |
| Mar 18, 2025 | 22.93 | 22.93 | 22.85 | 22.88 | 22.74 | -0.04% | 43,699 |
| Mar 17, 2025 | 22.93 | 22.93 | 22.85 | 22.89 | 22.75 | 0.09% | 51,402 |
| Mar 14, 2025 | 22.88 | 22.89 | 22.82 | 22.87 | 22.73 | 0.09% | 62,580 |
| Mar 13, 2025 | 22.83 | 22.86 | 22.81 | 22.85 | 22.71 | -0.09% | 22,750 |
| Mar 12, 2025 | 22.85 | 22.87 | 22.82 | 22.87 | 22.73 | 0.04% | 30,433 |
| Mar 11, 2025 | 22.85 | 22.91 | 22.83 | 22.86 | 22.72 | -0.04% | 103,269 |
| Mar 10, 2025 | 22.89 | 22.90 | 22.82 | 22.87 | 22.73 | 0.04% | 102,690 |
| Mar 7, 2025 | 22.88 | 22.91 | 22.86 | 22.86 | 22.72 | -0.17% | 36,421 |
| Mar 6, 2025 | 22.87 | 22.90 | 22.87 | 22.90 | 22.76 | 0.04% | 51,723 |
| Mar 5, 2025 | 22.93 | 22.93 | 22.89 | 22.89 | 22.75 | -0.04% | 43,253 |
| Mar 4, 2025 | 22.91 | 22.97 | 22.89 | 22.90 | 22.76 | -0.22% | 282,887 |
| Mar 3, 2025 | 22.97 | 22.97 | 22.89 | 22.95 | 22.81 | -0.09% | 48,389 |
| Feb 28, 2025 | 22.88 | 22.97 | 22.88 | 22.97 | 22.83 | 0.26% | 38,270 |
| Feb 27, 2025 | 22.93 | 22.94 | 22.87 | 22.91 | 22.77 | -0.43% | 50,672 |
| Feb 26, 2025 | 22.99 | 23.05 | 22.99 | 23.01 | 22.76 | -0.07% | 103,953 |
| Feb 25, 2025 | 22.99 | 23.05 | 22.99 | 23.03 | 22.78 | 0.11% | 153,702 |
| Feb 24, 2025 | 22.99 | 23.01 | 22.98 | 23.00 | 22.75 | 0.17% | 29,628 |
| Feb 21, 2025 | 22.98 | 23.00 | 22.92 | 22.96 | 22.71 | 0.07% | 66,462 |
| Feb 20, 2025 | 22.95 | 22.96 | 22.92 | 22.95 | 22.70 | 0.15% | 51,432 |
| Feb 19, 2025 | 22.87 | 22.96 | 22.87 | 22.91 | 22.66 | 0.09% | 30,409 |
| Feb 18, 2025 | 22.87 | 22.95 | 22.87 | 22.89 | 22.64 | -0.09% | 123,333 |
| Feb 14, 2025 | 22.90 | 22.95 | 22.90 | 22.91 | 22.66 | 0.02% | 19,318 |
| Feb 13, 2025 | 22.91 | 22.93 | 22.88 | 22.91 | 22.66 | 0.24% | 31,074 |
| Feb 12, 2025 | 22.80 | 22.89 | 22.78 | 22.85 | 22.60 | -0.17% | 153,126 |
| Feb 11, 2025 | 22.86 | 22.93 | 22.86 | 22.89 | 22.64 | -0.04% | 47,069 |
| Feb 10, 2025 | 22.85 | 22.92 | 22.85 | 22.90 | 22.65 | 0.13% | 37,845 |
| Feb 7, 2025 | 22.84 | 22.90 | 22.84 | 22.87 | 22.62 | -0.09% | 43,165 |
| Feb 6, 2025 | 22.87 | 22.93 | 22.80 | 22.89 | 22.64 | -0.09% | 37,936 |