Skip to main content
Aptus Enhanced Yield ETF (JUCY)
BATS: JUCY · Real-Time Price · USD
23.01
+0.04 (0.17%)
Dec 27, 2024, 12:36 PM EST - Market open

JUCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202422.9523.0322.9522.9722.97-0.07%112,426
Dec 24, 202422.9323.0122.9322.9922.990.09%76,773
Dec 23, 202422.9922.9922.9422.9722.97-0.02%117,304
Dec 20, 202422.9923.0022.9222.9722.970.22%134,778
Dec 19, 202422.9822.9822.8922.9222.92-0.04%60,514
Dec 18, 202423.0323.0622.8922.9322.93-0.39%160,730
Dec 17, 202423.0423.0422.9823.0223.020.13%337,781
Dec 16, 202422.9223.0322.9222.9922.99-0.17%75,814
Dec 13, 202423.0723.0723.0023.0323.03-0.13%383,054
Dec 12, 202423.0223.0723.0123.0623.06-37,660
Dec 11, 202423.0523.0723.0023.0623.060.13%33,798
Dec 10, 202423.0523.0623.0123.0323.030.02%54,668
Dec 9, 202423.0423.0623.0023.0323.030.07%25,717
Dec 6, 202423.0623.0623.0023.0123.010.13%27,139
Dec 5, 202422.9523.0222.9522.9822.980.13%20,270
Dec 4, 202422.9922.9922.9522.9522.95-0.04%68,846
Dec 3, 202422.9523.0322.9522.9622.96-0.09%379,468
Dec 2, 202422.9523.0022.9522.9822.98-35,888
Nov 29, 202422.9723.0322.9722.9822.98-20,955
Nov 27, 202422.9823.0022.9422.9822.98-0.39%91,069
Nov 26, 202423.1523.1523.0623.0722.92-0.26%64,511
Nov 25, 202423.1423.1722.9423.1322.980.17%50,545
Nov 22, 202423.1123.1123.0323.0922.940.52%144,243
Nov 21, 202423.0523.1222.9422.9722.82-0.52%202,797
Nov 20, 202423.1423.1423.0423.0922.940.48%33,259
Nov 19, 202423.0723.1322.9822.9822.83-0.65%81,172
Nov 18, 202423.1023.1523.0323.1322.980.22%77,821
Nov 15, 202423.0023.0922.9823.0822.930.04%49,647
Nov 14, 202423.0823.0822.9923.0722.920.28%177,425
Nov 13, 202422.9823.0422.9823.0122.860.09%27,606
Nov 12, 202422.9723.0322.9522.9922.84-0.15%35,797
Nov 11, 202422.9823.0322.9523.0222.87-45,733
Nov 8, 202422.9723.0522.9723.0222.870.13%46,950
Nov 7, 202422.9623.0722.9622.9922.840.04%41,866
Nov 6, 202422.8523.0522.8522.9822.83-0.33%834,034
Nov 5, 202423.0623.0722.9923.0622.900.02%154,857
Nov 4, 202423.0423.0722.9923.0522.90-149,450
Nov 1, 202423.0423.0522.9723.0522.90-0.04%29,534
Oct 31, 202423.0423.0722.9523.0622.910.09%185,873
Oct 30, 202423.0923.0922.9823.0422.89-0.52%147,692
Oct 29, 202423.1923.2023.1223.1622.86-0.21%36,681
Oct 28, 202423.1523.2223.1123.2122.910.09%22,803
Oct 25, 202423.1523.2023.1323.1922.89-0.13%118,920
Oct 24, 202423.1623.2223.1523.2222.920.56%18,831
Oct 23, 202423.1223.1923.0923.0922.79-0.34%65,453
Oct 22, 202423.1623.2123.1223.1722.87-0.09%43,010
Oct 21, 202423.1823.2223.1323.1922.89-210,120
Oct 18, 202423.2323.2323.1123.1922.89-0.09%88,373
Oct 17, 202423.2023.2223.0623.2122.91-0.04%70,425
Oct 16, 202423.2223.2423.1323.2222.920.17%162,119
Oct 15, 202422.9023.2022.9023.1822.880.30%81,937
Oct 14, 202423.1123.1523.1023.1122.81-0.22%19,953
Oct 11, 202423.1123.1723.1123.1622.86-30,588
Oct 10, 202423.1123.2123.1023.1622.86-31,078
Oct 9, 202423.1823.1923.1123.1622.86-0.06%44,156
Oct 8, 202423.2023.2123.1223.1822.880.15%31,067
Oct 7, 202423.1823.1923.1023.1422.84-0.17%38,492
Oct 4, 202423.2623.2623.1323.1822.88-0.60%55,493
Oct 3, 202423.2723.3223.2223.3223.020.09%90,229
Oct 2, 202423.3023.3023.2623.3023.00-0.17%35,986
Oct 1, 202423.2723.3523.2223.3423.040.56%45,392
Sep 30, 202423.3023.3123.2123.2122.91-0.24%49,293
Sep 27, 202423.2623.3123.2223.2722.97-0.70%33,255
Sep 26, 202423.4023.4323.3323.4322.99-72,699
Sep 25, 202423.5623.5623.3823.4322.990.34%114,284
Sep 24, 202423.3223.4623.3223.3522.91-0.13%57,729
Sep 23, 202423.4223.4623.3723.3822.94-0.21%122,270
Sep 20, 202423.4823.5123.3423.4322.990.13%163,030
Sep 19, 202423.4623.4623.3323.4022.96-0.06%1,287,127
Sep 18, 202423.4323.4423.3623.4222.980.11%15,178
Sep 17, 202423.3623.4323.3523.3922.95-0.04%21,690
Sep 16, 202423.3923.4823.3923.4022.96-0.17%18,060
Sep 13, 202423.3823.4523.3823.4423.000.09%17,144
Sep 12, 202423.4123.4323.3523.4222.980.15%34,944
Sep 11, 202423.3423.4223.3423.3922.950.02%32,525
Sep 10, 202423.4223.4223.3123.3822.940.04%187,201
Sep 9, 202423.3923.3923.3123.3722.930.09%20,883
Sep 6, 202423.3623.3823.2823.3522.910.34%39,271
Sep 5, 202423.2323.3523.2323.2722.83-0.17%104,521
Sep 4, 202423.1823.3223.1823.3122.870.30%23,103
Sep 3, 202423.1623.2723.1623.2422.800.19%27,880
Aug 30, 202423.2623.2723.2023.2022.760.20%46,042
Aug 29, 202423.1623.2523.1523.1522.72-1.20%28,707
Aug 28, 202423.3823.4323.3723.4322.830.34%30,646
Aug 27, 202423.3823.3823.3323.3522.75-0.09%45,689
Aug 26, 202423.3723.3823.2923.3722.77-32,449
Aug 23, 202423.3823.3823.2923.3722.77-0.06%31,355
Aug 22, 202423.3223.4123.2923.3922.79-0.06%33,306
Aug 21, 202423.3723.4223.3123.4022.800.21%50,522
Aug 20, 202423.3323.3623.2923.3522.750.04%56,211
Aug 19, 202423.3023.3823.3023.3422.74-0.09%35,051
Aug 16, 202423.3423.3623.3023.3622.760.13%43,211
Aug 15, 202423.3323.3723.2823.3322.73-0.24%40,074
Aug 14, 202423.3623.4223.3623.3922.790.06%44,766
Aug 13, 202423.3323.3923.3323.3722.77-0.04%18,303
Aug 12, 202423.3423.3823.2323.3822.780.34%81,452
Aug 9, 202423.3323.3323.2723.3022.70-0.09%22,764
Aug 8, 202423.2323.3223.2123.3222.720.34%86,619
Aug 7, 202423.3223.3223.2023.2422.65-0.17%60,020
Aug 6, 202423.3223.3623.2723.2822.680.52%64,592