Aptus Enhanced Yield ETF (JUCY)
BATS: JUCY · Real-Time Price · USD
22.23
-0.02 (-0.09%)
At close: Jun 30, 2025, 4:00 PM
22.23
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
JUCY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 22.22 | 22.37 | 22.22 | 22.23 | 22.23 | -0.09% | 68,293 |
Jun 27, 2025 | 22.26 | 22.26 | 22.21 | 22.25 | 22.25 | -0.80% | 31,346 |
Jun 26, 2025 | 22.41 | 22.43 | 22.38 | 22.43 | 22.26 | 0.27% | 47,778 |
Jun 25, 2025 | 22.37 | 22.42 | 22.34 | 22.37 | 22.20 | -0.09% | 58,173 |
Jun 24, 2025 | 22.32 | 22.40 | 22.32 | 22.39 | 22.22 | 0.11% | 45,818 |
Jun 23, 2025 | 22.33 | 22.39 | 22.33 | 22.37 | 22.19 | 0.04% | 37,578 |
Jun 20, 2025 | 22.28 | 22.40 | 22.28 | 22.36 | 22.18 | 0.07% | 52,741 |
Jun 18, 2025 | 22.32 | 22.35 | 22.29 | 22.34 | 22.17 | - | 23,989 |
Jun 17, 2025 | 22.30 | 22.34 | 22.25 | 22.34 | 22.17 | 0.13% | 43,682 |
Jun 16, 2025 | 22.20 | 22.31 | 22.20 | 22.31 | 22.14 | 0.36% | 48,749 |
Jun 13, 2025 | 22.19 | 22.28 | 22.19 | 22.23 | 22.06 | -0.38% | 46,848 |
Jun 12, 2025 | 22.34 | 22.34 | 22.29 | 22.32 | 22.14 | 0.20% | 41,399 |
Jun 11, 2025 | 22.27 | 22.31 | 22.24 | 22.27 | 22.10 | 0.05% | 45,230 |
Jun 10, 2025 | 22.27 | 22.31 | 22.25 | 22.26 | 22.09 | -0.18% | 108,966 |
Jun 9, 2025 | 22.30 | 22.30 | 22.24 | 22.30 | 22.13 | 0.29% | 667,961 |
Jun 6, 2025 | 22.22 | 22.26 | 22.21 | 22.24 | 22.06 | -0.29% | 23,170 |
Jun 5, 2025 | 22.31 | 22.31 | 22.24 | 22.30 | 22.13 | 0.09% | 147,125 |
Jun 4, 2025 | 22.31 | 22.31 | 22.26 | 22.28 | 22.11 | 0.18% | 65,740 |
Jun 3, 2025 | 22.22 | 22.28 | 22.22 | 22.24 | 22.07 | -0.13% | 186,346 |
Jun 2, 2025 | 22.29 | 22.33 | 22.25 | 22.27 | 22.10 | -0.02% | 46,814 |
May 30, 2025 | 22.30 | 22.31 | 22.24 | 22.28 | 22.10 | 0.02% | 281,056 |
May 29, 2025 | 22.22 | 22.30 | 22.22 | 22.27 | 22.10 | -0.58% | 40,854 |
May 28, 2025 | 22.42 | 22.44 | 22.40 | 22.40 | 22.03 | -0.22% | 423,223 |
May 27, 2025 | 22.50 | 22.53 | 22.44 | 22.45 | 22.08 | -0.25% | 39,921 |
May 23, 2025 | 22.53 | 22.54 | 22.48 | 22.51 | 22.14 | 0.25% | 19,358 |
May 22, 2025 | 22.46 | 22.46 | 22.43 | 22.45 | 22.08 | 0.13% | 49,006 |
May 21, 2025 | 22.39 | 22.46 | 22.39 | 22.42 | 22.05 | 0.18% | 60,715 |
May 20, 2025 | 22.36 | 22.41 | 22.36 | 22.38 | 22.01 | 0.09% | 30,765 |
May 19, 2025 | 22.36 | 22.41 | 22.36 | 22.36 | 21.99 | -0.13% | 40,524 |
May 16, 2025 | 22.41 | 22.41 | 22.37 | 22.39 | 22.02 | -0.07% | 69,301 |
May 15, 2025 | 22.38 | 22.43 | 22.37 | 22.41 | 22.04 | 0.02% | 40,029 |
May 14, 2025 | 22.38 | 22.41 | 22.36 | 22.40 | 22.03 | 0.04% | 62,874 |
May 13, 2025 | 22.42 | 22.43 | 22.38 | 22.39 | 22.02 | -0.09% | 37,118 |
May 12, 2025 | 22.50 | 22.50 | 22.40 | 22.41 | 22.04 | -0.88% | 113,132 |
May 9, 2025 | 22.60 | 22.67 | 22.48 | 22.61 | 22.24 | 0.22% | 198,644 |
May 8, 2025 | 22.52 | 22.61 | 22.52 | 22.56 | 22.19 | -0.22% | 96,985 |
May 7, 2025 | 22.62 | 22.65 | 22.61 | 22.61 | 22.24 | -0.11% | 27,447 |
May 6, 2025 | 22.64 | 22.64 | 22.60 | 22.63 | 22.26 | 0.33% | 24,441 |
May 5, 2025 | 22.55 | 22.60 | 22.55 | 22.56 | 22.19 | 0.04% | 54,821 |
May 2, 2025 | 22.60 | 22.60 | 22.55 | 22.55 | 22.18 | -0.27% | 45,213 |
May 1, 2025 | 22.65 | 22.66 | 22.61 | 22.61 | 22.24 | -0.31% | 18,204 |
Apr 30, 2025 | 22.63 | 22.74 | 22.63 | 22.68 | 22.31 | 0.09% | 57,830 |
Apr 29, 2025 | 22.62 | 22.69 | 22.62 | 22.66 | 22.29 | -0.70% | 33,773 |
Apr 28, 2025 | 22.76 | 22.84 | 22.76 | 22.82 | 22.27 | 0.22% | 26,059 |
Apr 25, 2025 | 22.80 | 22.81 | 22.74 | 22.77 | 22.22 | -0.13% | 150,223 |
Apr 24, 2025 | 22.78 | 22.80 | 22.75 | 22.80 | 22.25 | 0.35% | 55,698 |
Apr 23, 2025 | 22.72 | 22.79 | 22.72 | 22.72 | 22.17 | -0.22% | 33,706 |
Apr 22, 2025 | 22.76 | 22.77 | 22.74 | 22.77 | 22.22 | 0.08% | 22,099 |
Apr 21, 2025 | 22.76 | 22.78 | 22.72 | 22.75 | 22.20 | -0.04% | 29,877 |
Apr 17, 2025 | 22.78 | 22.81 | 22.76 | 22.76 | 22.21 | -0.13% | 69,134 |