Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.09
0.00 (0.00%)
Jul 15, 2025, 4:00 PM - Market open
NJNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.14 | 20.14 | 20.09 | 20.09 | 20.09 | -0.50% | 513 |
| Jul 14, 2025 | 20.13 | 20.20 | 20.13 | 20.19 | 20.19 | 0.35% | 1,857 |
| Jul 11, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.22% | 10 |
| Jul 10, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.07% | 562 |
| Jul 9, 2025 | 20.16 | 20.23 | 20.16 | 20.18 | 20.18 | 0.27% | 7,739 |
| Jul 8, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.17% | 161 |
| Jul 7, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.35% | 14 |
| Jul 3, 2025 | 20.24 | 20.24 | 20.23 | 20.23 | 20.23 | 0.05% | 278 |
| Jul 2, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.10% | 1,006 |
| Jul 1, 2025 | 20.20 | 20.24 | 20.20 | 20.20 | 20.20 | -0.49% | 1,304 |
| Jun 30, 2025 | 20.28 | 20.30 | 20.28 | 20.30 | 20.20 | 0.30% | 131 |
| Jun 27, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.14 | -0.08% | 14 |
| Jun 26, 2025 | 20.26 | 20.29 | 20.25 | 20.26 | 20.16 | 0.28% | 3,610 |
| Jun 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | 0.05% | 70 |
| Jun 24, 2025 | 20.15 | 20.19 | 20.15 | 20.19 | 20.09 | 0.25% | 708 |
| Jun 23, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.04 | 0.19% | 87 |
| Jun 20, 2025 | 20.07 | 20.10 | 20.07 | 20.10 | 20.00 | 0.18% | 409 |
| Jun 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.97 | 0.10% | 17 |
| Jun 17, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.95 | -0.02% | 127 |
| Jun 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.95 | 0.20% | 13 |
| Jun 13, 2025 | 20.07 | 20.07 | 20.01 | 20.01 | 19.91 | -0.25% | 723 |
| Jun 12, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.96 | -0.07% | 9 |
| Jun 11, 2025 | 20.06 | 20.08 | 20.01 | 20.08 | 19.98 | 0.19% | 4,340 |
| Jun 10, 2025 | 19.99 | 20.04 | 19.99 | 20.04 | 19.94 | 0.13% | 105 |
| Jun 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.91 | 0.15% | 135 |
| Jun 6, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.88 | -0.03% | 11 |
| Jun 5, 2025 | 20.01 | 20.01 | 19.99 | 19.99 | 19.89 | -0.12% | 70,033 |
| Jun 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.91 | 0.25% | 39 |
| Jun 3, 2025 | 19.95 | 19.96 | 19.95 | 19.96 | 19.86 | 0.23% | 205 |
| Jun 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.82 | -0.46% | 116 |
| May 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.82 | 0.14% | 12 |
| May 29, 2025 | 20.00 | 20.00 | 19.98 | 19.98 | 19.79 | 0.07% | 112 |
| May 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.78 | -0.01% | 16 |
| May 27, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.78 | 0.73% | 9 |
| May 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.64 | -0.14% | 29 |
| May 22, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.67 | 0.06% | 32 |
| May 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.65 | -0.55% | 2 |
| May 20, 2025 | 19.94 | 19.95 | 19.94 | 19.95 | 19.76 | -0.05% | 350,008 |
| May 19, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.77 | -0.03% | 6 |
| May 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.78 | -0.01% | 8 |
| May 15, 2025 | 19.90 | 19.97 | 19.90 | 19.97 | 19.78 | 0.34% | 375,004 |
| May 14, 2025 | 19.94 | 19.94 | 19.90 | 19.90 | 19.71 | -0.38% | 110 |
| May 13, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.79 | 0.30% | 2 |
| May 12, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.73 | 0.81% | 12 |
| May 9, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.57 | 0.22% | 4 |
| May 8, 2025 | 19.75 | 19.75 | 19.71 | 19.71 | 19.53 | -0.12% | 108 |
| May 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.55 | 0.05% | 3 |
| May 6, 2025 | 19.70 | 19.73 | 19.70 | 19.73 | 19.54 | 0.03% | 591 |
| May 5, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.53 | -0.01% | 40 |
| May 2, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.54 | 0.26% | 4 |