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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 23.16 | 23.22 | 23.15 | 23.22 | 23.22 | 0.56% | 18,831 |
Oct 23, 2024 | 23.12 | 23.19 | 23.09 | 23.09 | 23.09 | -0.34% | 65,453 |
Oct 22, 2024 | 23.16 | 23.21 | 23.12 | 23.17 | 23.17 | -0.09% | 43,010 |
Oct 21, 2024 | 23.18 | 23.22 | 23.13 | 23.19 | 23.19 | - | 210,120 |
Oct 18, 2024 | 23.23 | 23.23 | 23.11 | 23.19 | 23.19 | -0.09% | 88,373 |
Oct 17, 2024 | 23.20 | 23.22 | 23.06 | 23.21 | 23.21 | -0.04% | 70,425 |
Oct 16, 2024 | 23.22 | 23.24 | 23.13 | 23.22 | 23.22 | 0.17% | 162,119 |
Oct 15, 2024 | 22.90 | 23.20 | 22.90 | 23.18 | 23.18 | 0.30% | 81,937 |
Oct 14, 2024 | 23.11 | 23.15 | 23.10 | 23.11 | 23.11 | -0.22% | 19,953 |
Oct 11, 2024 | 23.11 | 23.17 | 23.11 | 23.16 | 23.16 | - | 30,588 |
Oct 10, 2024 | 23.11 | 23.21 | 23.10 | 23.16 | 23.16 | - | 31,078 |
Oct 9, 2024 | 23.18 | 23.19 | 23.11 | 23.16 | 23.16 | -0.06% | 44,156 |
Oct 8, 2024 | 23.20 | 23.21 | 23.12 | 23.18 | 23.18 | 0.15% | 31,067 |
Oct 7, 2024 | 23.18 | 23.19 | 23.10 | 23.14 | 23.14 | -0.17% | 38,492 |
Oct 4, 2024 | 23.26 | 23.26 | 23.13 | 23.18 | 23.18 | -0.60% | 55,493 |
Oct 3, 2024 | 23.27 | 23.32 | 23.22 | 23.32 | 23.32 | 0.09% | 90,229 |
Oct 2, 2024 | 23.30 | 23.30 | 23.26 | 23.30 | 23.30 | -0.17% | 35,986 |
Oct 1, 2024 | 23.27 | 23.35 | 23.22 | 23.34 | 23.34 | 0.56% | 45,392 |
Sep 30, 2024 | 23.30 | 23.31 | 23.21 | 23.21 | 23.21 | -0.24% | 49,293 |
Sep 27, 2024 | 23.26 | 23.31 | 23.22 | 23.27 | 23.27 | -0.70% | 33,255 |
Sep 26, 2024 | 23.40 | 23.43 | 23.33 | 23.43 | 23.29 | - | 72,699 |
Sep 25, 2024 | 23.56 | 23.56 | 23.38 | 23.43 | 23.29 | 0.34% | 114,284 |
Sep 24, 2024 | 23.32 | 23.46 | 23.32 | 23.35 | 23.21 | -0.13% | 57,729 |
Sep 23, 2024 | 23.42 | 23.46 | 23.37 | 23.38 | 23.24 | -0.21% | 122,270 |
Sep 20, 2024 | 23.48 | 23.51 | 23.34 | 23.43 | 23.29 | 0.13% | 163,030 |
Sep 19, 2024 | 23.46 | 23.46 | 23.33 | 23.40 | 23.26 | -0.06% | 1,287,127 |
Sep 18, 2024 | 23.43 | 23.44 | 23.36 | 23.42 | 23.28 | 0.11% | 15,178 |
Sep 17, 2024 | 23.36 | 23.43 | 23.35 | 23.39 | 23.25 | -0.04% | 21,690 |
Sep 16, 2024 | 23.39 | 23.48 | 23.39 | 23.40 | 23.26 | -0.17% | 18,060 |
Sep 13, 2024 | 23.38 | 23.45 | 23.38 | 23.44 | 23.30 | 0.09% | 17,144 |
Sep 12, 2024 | 23.41 | 23.43 | 23.35 | 23.42 | 23.28 | 0.15% | 34,944 |
Sep 11, 2024 | 23.34 | 23.42 | 23.34 | 23.39 | 23.25 | 0.02% | 32,525 |
Sep 10, 2024 | 23.42 | 23.42 | 23.31 | 23.38 | 23.24 | 0.04% | 187,201 |
Sep 9, 2024 | 23.39 | 23.39 | 23.31 | 23.37 | 23.23 | 0.09% | 20,883 |
Sep 6, 2024 | 23.36 | 23.38 | 23.28 | 23.35 | 23.21 | 0.34% | 39,271 |
Sep 5, 2024 | 23.23 | 23.35 | 23.23 | 23.27 | 23.13 | -0.17% | 104,521 |
Sep 4, 2024 | 23.18 | 23.32 | 23.18 | 23.31 | 23.17 | 0.30% | 23,103 |
Sep 3, 2024 | 23.16 | 23.27 | 23.16 | 23.24 | 23.10 | 0.19% | 27,880 |
Aug 30, 2024 | 23.26 | 23.27 | 23.20 | 23.20 | 23.06 | 0.20% | 46,042 |
Aug 29, 2024 | 23.16 | 23.25 | 23.15 | 23.15 | 23.01 | -1.20% | 28,707 |
Aug 28, 2024 | 23.38 | 23.43 | 23.37 | 23.43 | 23.13 | 0.34% | 30,646 |
Aug 27, 2024 | 23.38 | 23.38 | 23.33 | 23.35 | 23.05 | -0.09% | 45,689 |
Aug 26, 2024 | 23.37 | 23.38 | 23.29 | 23.37 | 23.07 | - | 32,449 |
Aug 23, 2024 | 23.38 | 23.38 | 23.29 | 23.37 | 23.07 | -0.06% | 31,355 |
Aug 22, 2024 | 23.32 | 23.41 | 23.29 | 23.39 | 23.08 | -0.06% | 33,306 |
Aug 21, 2024 | 23.37 | 23.42 | 23.31 | 23.40 | 23.10 | 0.21% | 50,522 |
Aug 20, 2024 | 23.33 | 23.36 | 23.29 | 23.35 | 23.05 | 0.04% | 56,211 |
Aug 19, 2024 | 23.30 | 23.38 | 23.30 | 23.34 | 23.04 | -0.09% | 35,051 |
Aug 16, 2024 | 23.34 | 23.36 | 23.30 | 23.36 | 23.06 | 0.13% | 43,211 |
Aug 15, 2024 | 23.33 | 23.37 | 23.28 | 23.33 | 23.03 | -0.24% | 40,074 |
Aug 14, 2024 | 23.36 | 23.42 | 23.36 | 23.39 | 23.08 | 0.06% | 44,766 |
Aug 13, 2024 | 23.33 | 23.39 | 23.33 | 23.37 | 23.07 | -0.04% | 18,303 |
Aug 12, 2024 | 23.34 | 23.38 | 23.23 | 23.38 | 23.08 | 0.34% | 81,452 |
Aug 9, 2024 | 23.33 | 23.33 | 23.27 | 23.30 | 23.00 | -0.09% | 22,764 |
Aug 8, 2024 | 23.23 | 23.32 | 23.21 | 23.32 | 23.02 | 0.34% | 86,619 |
Aug 7, 2024 | 23.32 | 23.32 | 23.20 | 23.24 | 22.94 | -0.17% | 60,020 |
Aug 6, 2024 | 23.32 | 23.36 | 23.27 | 23.28 | 22.98 | 0.52% | 64,592 |
Aug 5, 2024 | 23.19 | 23.35 | 23.16 | 23.16 | 22.86 | -0.52% | 37,896 |
Aug 2, 2024 | 23.27 | 23.30 | 23.23 | 23.28 | 22.98 | -0.04% | 178,371 |
Aug 1, 2024 | 23.26 | 23.29 | 23.16 | 23.29 | 22.99 | 0.34% | 72,846 |
Jul 31, 2024 | 23.15 | 23.25 | 23.15 | 23.21 | 22.91 | 0.65% | 64,335 |
Jul 30, 2024 | 23.12 | 23.21 | 23.06 | 23.06 | 22.76 | -1.20% | 77,001 |
Jul 29, 2024 | 23.29 | 23.35 | 23.24 | 23.34 | 22.89 | 0.47% | 36,560 |
Jul 26, 2024 | 23.23 | 23.31 | 23.20 | 23.23 | 22.78 | 0.17% | 115,221 |
Jul 25, 2024 | 23.24 | 23.31 | 23.19 | 23.19 | 22.74 | -0.13% | 498,930 |
Jul 24, 2024 | 23.33 | 23.33 | 23.22 | 23.22 | 22.77 | -0.17% | 39,503 |
Jul 23, 2024 | 23.24 | 23.31 | 23.21 | 23.26 | 22.81 | 0.22% | 39,735 |
Jul 22, 2024 | 23.20 | 23.30 | 23.20 | 23.21 | 22.76 | -0.26% | 50,680 |
Jul 19, 2024 | 23.23 | 23.28 | 23.22 | 23.27 | 22.82 | - | 13,001 |
Jul 18, 2024 | 23.27 | 23.28 | 23.24 | 23.27 | 22.82 | - | 18,603 |
Jul 17, 2024 | 23.25 | 23.27 | 23.08 | 23.27 | 22.82 | 0.47% | 149,594 |
Jul 16, 2024 | 23.17 | 23.22 | 23.15 | 23.16 | 22.71 | 0.09% | 38,960 |
Jul 15, 2024 | 23.13 | 23.22 | 23.13 | 23.14 | 22.69 | -0.47% | 29,631 |
Jul 12, 2024 | 23.25 | 23.25 | 23.14 | 23.25 | 22.80 | 0.26% | 22,207 |
Jul 11, 2024 | 23.16 | 23.24 | 23.16 | 23.19 | 22.74 | 0.30% | 19,312 |
Jul 10, 2024 | 23.14 | 23.21 | 23.12 | 23.12 | 22.67 | -0.30% | 58,877 |
Jul 9, 2024 | 23.14 | 23.19 | 23.11 | 23.19 | 22.74 | 0.35% | 52,183 |
Jul 8, 2024 | 23.14 | 23.18 | 23.11 | 23.11 | 22.66 | 0.17% | 42,168 |
Jul 5, 2024 | 23.08 | 23.19 | 23.07 | 23.07 | 22.62 | - | 28,167 |
Jul 3, 2024 | 23.07 | 23.23 | 23.07 | 23.07 | 22.62 | -0.52% | 23,490 |
Jul 2, 2024 | 23.25 | 23.25 | 23.14 | 23.19 | 22.74 | 0.09% | 35,175 |
Jul 1, 2024 | 23.18 | 23.19 | 23.03 | 23.17 | 22.72 | 0.17% | 54,437 |
Jun 28, 2024 | 23.19 | 23.19 | 23.10 | 23.13 | 22.68 | -0.09% | 46,822 |
Jun 27, 2024 | 23.02 | 23.16 | 23.02 | 23.15 | 22.70 | -0.34% | 30,230 |
Jun 26, 2024 | 23.28 | 23.29 | 23.20 | 23.23 | 22.65 | -0.09% | 88,920 |
Jun 25, 2024 | 23.27 | 23.30 | 23.25 | 23.25 | 22.67 | -0.03% | 54,223 |
Jun 24, 2024 | 23.20 | 23.28 | 23.20 | 23.26 | 22.68 | 0.16% | 43,256 |
Jun 21, 2024 | 23.10 | 23.29 | 23.10 | 23.22 | 22.64 | -0.13% | 49,146 |
Jun 20, 2024 | 23.22 | 23.27 | 23.17 | 23.25 | 22.67 | 0.43% | 50,761 |
Jun 18, 2024 | 23.15 | 23.26 | 23.15 | 23.15 | 22.57 | 0.04% | 59,620 |
Jun 17, 2024 | 23.19 | 23.28 | 23.14 | 23.14 | 22.56 | -0.17% | 27,530 |
Jun 14, 2024 | 23.09 | 23.30 | 23.09 | 23.18 | 22.60 | -0.17% | 49,197 |
Jun 13, 2024 | 23.19 | 23.27 | 23.19 | 23.22 | 22.64 | -0.09% | 39,417 |
Jun 12, 2024 | 23.20 | 23.25 | 23.19 | 23.24 | 22.66 | 0.39% | 34,309 |
Jun 11, 2024 | 23.14 | 23.25 | 23.14 | 23.15 | 22.57 | -0.09% | 27,746 |
Jun 10, 2024 | 23.09 | 23.23 | 23.09 | 23.17 | 22.59 | -0.26% | 36,110 |
Jun 7, 2024 | 23.23 | 23.26 | 23.17 | 23.23 | 22.65 | 0.30% | 35,380 |
Jun 6, 2024 | 23.12 | 23.24 | 23.12 | 23.16 | 22.58 | 0.13% | 67,489 |
Jun 5, 2024 | 23.16 | 23.24 | 23.13 | 23.13 | 22.55 | -0.26% | 27,774 |
Jun 4, 2024 | 23.18 | 23.23 | 23.17 | 23.19 | 22.61 | -0.43% | 38,679 |