Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.10
+0.04 (0.19%)
Jun 20, 2025, 4:00 PM - Market closed
NJNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 20.07 | 20.10 | 20.07 | 20.10 | 20.10 | 0.18% | 409 |
| Jun 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% | 17 |
| Jun 17, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.02% | 127 |
| Jun 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% | 13 |
| Jun 13, 2025 | 20.07 | 20.07 | 20.01 | 20.01 | 20.01 | -0.25% | 723 |
| Jun 12, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.07% | 9 |
| Jun 11, 2025 | 20.06 | 20.08 | 20.01 | 20.08 | 20.08 | 0.19% | 4,340 |
| Jun 10, 2025 | 19.99 | 20.04 | 19.99 | 20.04 | 20.04 | 0.13% | 105 |
| Jun 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.15% | 135 |
| Jun 6, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.03% | 11 |
| Jun 5, 2025 | 20.01 | 20.01 | 19.99 | 19.99 | 19.99 | -0.12% | 70,033 |
| Jun 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.25% | 39 |
| Jun 3, 2025 | 19.95 | 19.96 | 19.95 | 19.96 | 19.96 | 0.23% | 205 |
| Jun 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.46% | 116 |
| May 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | 0.14% | 12 |
| May 29, 2025 | 20.00 | 20.00 | 19.98 | 19.98 | 19.89 | 0.07% | 112 |
| May 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | -0.01% | 16 |
| May 27, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.73% | 9 |
| May 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | -0.14% | 29 |
| May 22, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.76 | 0.06% | 32 |
| May 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | -0.55% | 2 |
| May 20, 2025 | 19.94 | 19.95 | 19.94 | 19.95 | 19.86 | -0.05% | 350,008 |
| May 19, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | -0.03% | 6 |
| May 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | -0.01% | 8 |
| May 15, 2025 | 19.90 | 19.97 | 19.90 | 19.97 | 19.88 | 0.34% | 375,004 |
| May 14, 2025 | 19.94 | 19.94 | 19.90 | 19.90 | 19.81 | -0.38% | 110 |
| May 13, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | 0.30% | 2 |
| May 12, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | 0.81% | 12 |
| May 9, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.67 | 0.22% | 4 |
| May 8, 2025 | 19.75 | 19.75 | 19.71 | 19.71 | 19.62 | -0.12% | 108 |
| May 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.65 | 0.05% | 3 |
| May 6, 2025 | 19.70 | 19.73 | 19.70 | 19.73 | 19.64 | 0.03% | 591 |
| May 5, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | -0.01% | 40 |
| May 2, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | 0.26% | 4 |
| May 1, 2025 | 19.74 | 19.74 | 19.67 | 19.67 | 19.58 | -0.46% | 254 |
| Apr 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.57 | -0.47% | 2 |
| Apr 29, 2025 | 19.82 | 19.85 | 19.82 | 19.85 | 19.66 | 0.18% | 202 |
| Apr 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.63 | 0.05% | 3 |
| Apr 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.62 | 0.28% | 2 |
| Apr 24, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.56 | 0.66% | 4 |
| Apr 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.44 | 0.58% | 2 |
| Apr 22, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.32 | 0.33% | 27 |
| Apr 21, 2025 | 19.53 | 19.53 | 19.45 | 19.45 | 19.26 | -0.39% | 3,001 |
| Apr 17, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.34 | 0.32% | 2 |
| Apr 16, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.27 | 0.13% | 2 |
| Apr 15, 2025 | 19.45 | 19.45 | 19.43 | 19.43 | 19.25 | 0.28% | 100 |
| Apr 14, 2025 | 19.38 | 19.40 | 19.38 | 19.38 | 19.19 | 0.53% | 232 |
| Apr 11, 2025 | 19.18 | 19.28 | 19.18 | 19.28 | 19.09 | 0.28% | 103 |
| Apr 10, 2025 | 19.27 | 19.27 | 19.22 | 19.22 | 19.04 | -1.43% | 104 |
| Apr 9, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.32 | 2.46% | 702 |