Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.07
+0.01 (0.05%)
Nov 21, 2024, 9:54 AM EST - Market closed
NJNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.06% | 899 |
| Nov 21, 2024 | 20.09 | 20.12 | 20.07 | 20.07 | 20.07 | 0.05% | 899 |
| Nov 20, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.02% | 5 |
| Nov 19, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.22% | 5 |
| Nov 18, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.05% | 151 |
| Nov 15, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% | 7 |
| Nov 14, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.15% | 20 |
| Nov 13, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% | 38 |
| Nov 12, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.42% | 154 |
| Nov 11, 2024 | 20.12 | 20.13 | 20.12 | 20.13 | 20.13 | -0.02% | 300 |
| Nov 8, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.29% | 2 |
| Nov 7, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.43% | 2 |
| Nov 6, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.18% | 7 |
| Nov 5, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.24% | 16 |
| Nov 4, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.19% | 1 |
| Nov 1, 2024 | 19.90 | 19.90 | 19.87 | 19.87 | 19.87 | -0.61% | 298 |
| Oct 31, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.88 | -0.19% | 6 |
| Oct 30, 2024 | 20.05 | 20.05 | 20.03 | 20.03 | 19.92 | -0.11% | 101 |
| Oct 29, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.94 | - | 3 |
| Oct 28, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.94 | 0.25% | 3 |
| Oct 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | -0.10% | 1 |
| Oct 24, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.91 | 0.24% | 26 |
| Oct 23, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.87 | -0.32% | 6 |
| Oct 22, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.93 | -0.11% | 1 |
| Oct 21, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.95 | -0.34% | - |
| Oct 18, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.02 | 0.14% | 3 |
| Oct 17, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.99 | -0.17% | 2 |
| Oct 16, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.03 | 0.22% | 2 |
| Oct 15, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.98 | 0.03% | - |
| Oct 14, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.98 | 0.06% | - |
| Oct 11, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.96 | 0.11% | 6 |
| Oct 10, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.94 | 0.05% | 1 |
| Oct 9, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.93 | -0.14% | 2 |
| Oct 8, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.96 | 0.09% | 3 |
| Oct 7, 2024 | 20.07 | 20.07 | 20.05 | 20.05 | 19.94 | -0.36% | 884 |
| Oct 4, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.02 | -0.14% | 4 |
| Oct 3, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.04 | -0.14% | 26 |
| Oct 2, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.07 | -0.05% | 2 |
| Oct 1, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.08 | -0.52% | 51 |
| Sep 30, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.10 | 0.06% | 51 |
| Sep 27, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.09 | 0.10% | 53 |
| Sep 26, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.07 | 0.13% | 53 |
| Sep 25, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.04 | -0.32% | 20,958 |
| Sep 24, 2024 | 20.25 | 20.30 | 20.25 | 20.30 | 20.10 | 0.22% | 20,958 |
| Sep 23, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | -0.09% | - |
| Sep 20, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.08 | -0.02% | 52 |
| Sep 19, 2024 | 20.29 | 20.31 | 20.28 | 20.28 | 20.08 | 0.20% | 20,010 |
| Sep 18, 2024 | 20.20 | 20.32 | 20.20 | 20.24 | 20.04 | 0.04% | 4,031 |
| Sep 17, 2024 | 20.20 | 20.23 | 20.20 | 20.23 | 20.03 | 0.12% | 4,721 |
| Sep 16, 2024 | 20.18 | 20.21 | 20.17 | 20.21 | 20.01 | 0.12% | 1,388 |
| Sep 13, 2024 | 20.16 | 20.19 | 20.16 | 20.18 | 19.98 | 0.39% | 9,825 |
| Sep 12, 2024 | 20.09 | 20.10 | 20.09 | 20.10 | 19.91 | 0.07% | 258 |
| Sep 11, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.89 | 0.15% | 1 |
| Sep 10, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.86 | -0.21% | 4 |
| Sep 9, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.90 | 0.13% | 4 |
| Sep 6, 2024 | 20.10 | 20.10 | 20.06 | 20.07 | 19.88 | -0.15% | 1,935 |