Skip to main content
Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.03
-0.03 (-0.15%)
Feb 21, 2025, 10:57 AM EST - Market closed

NJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.0620.0620.0320.0320.03-0.15%2,160
Feb 20, 202520.0620.0620.0620.0620.060.09%184
Feb 19, 202520.0120.0419.9820.0420.040.04%519
Feb 18, 202520.0420.0720.0320.0320.03-0.13%2,300
Feb 14, 202520.0820.0920.0620.0620.060.14%2,158
Feb 13, 202519.9920.0319.9920.0320.030.38%100
Feb 12, 202519.9619.9619.9619.9619.96-0.23%3
Feb 11, 202520.0020.0020.0020.0020.00-0.07%105
Feb 10, 202520.0720.0720.0220.0220.020.17%105
Feb 7, 202520.0420.0419.9819.9819.98-0.26%611
Feb 6, 202520.0420.0420.0420.0420.04-0.10%24
Feb 5, 202520.0620.0620.0620.0620.060.35%34
Feb 4, 202519.9819.9919.9519.9919.990.17%621
Feb 3, 202519.9519.9519.9419.9519.95-0.69%332
Jan 31, 202520.0920.0920.0920.0919.98-0.15%-
Jan 30, 202520.1220.1220.1220.1220.010.17%1,208
Jan 29, 202520.0920.0919.9720.0919.98-0.07%1,208
Jan 28, 202520.1120.1120.1020.1019.99-0.08%159
Jan 27, 202520.1120.1520.1120.1220.010.11%1,493
Jan 24, 202520.1020.1020.1020.1019.990.15%2
Jan 23, 202520.0420.0720.0420.0719.960.05%102
Jan 22, 202520.0620.0620.0620.0619.95-0.07%51
Jan 21, 202520.0720.0720.0720.0719.960.22%12
Jan 17, 202520.0320.0320.0320.0319.920.30%1
Jan 16, 202519.9619.9719.9619.9719.860.03%231
Jan 15, 202519.9319.9619.9319.9619.850.83%100
Jan 14, 202519.8019.8019.8019.8019.690.15%19
Jan 13, 202519.7719.7719.7719.7719.66-0.14%19
Jan 10, 202519.7919.7919.7919.7919.69-0.52%272
Jan 8, 202519.9019.9019.9019.9019.790.13%5
Jan 7, 202519.8719.8719.8719.8719.76-0.30%2
Jan 6, 202519.9419.9519.9319.9319.820.10%767
Jan 3, 202519.9119.9119.9119.9119.800.38%56
Jan 2, 202519.8619.8619.8419.8419.730.08%158
Dec 31, 202419.8219.8219.8219.8219.71-0.03%19
Dec 30, 202419.7919.8319.7919.8319.720.11%108
Dec 27, 202419.8119.8119.8119.8119.70-0.79%12
Dec 26, 202419.8919.9619.8919.9619.750.39%201
Dec 24, 202419.8919.8919.8919.8919.670.08%13
Dec 23, 202419.8719.8719.8719.8719.66-0.22%4
Dec 20, 202419.8619.9119.8619.9119.700.50%103
Dec 19, 202419.8219.8519.8119.8119.60-0.15%1,238
Dec 18, 202419.8419.8419.8419.8419.63-0.96%105
Dec 17, 202420.0420.0420.0420.0419.82-0.12%3
Dec 16, 202420.0820.0820.0620.0619.850.13%151
Dec 13, 202420.0420.0420.0420.0419.82-0.30%53
Dec 12, 202420.1020.1020.1020.1019.88-0.21%2
Dec 11, 202420.2120.2120.1420.1419.920.05%250
Dec 10, 202420.1320.1320.1320.1319.91-17
Dec 9, 202420.1320.1320.1320.1319.91-0.07%17
Dec 6, 202420.1520.1520.1520.1519.930.15%2
Dec 5, 202420.1220.1220.1220.1219.90-0.07%3
Dec 4, 202420.1320.1320.1320.1319.910.21%16
Dec 3, 202420.0920.0920.0920.0919.87-0.04%1
Dec 2, 202420.1020.1020.1020.1019.88-0.51%-
Nov 29, 202420.2020.2020.2020.2019.880.20%2
Nov 27, 202420.1620.1620.1620.1619.840.25%1
Nov 26, 202420.1120.1120.1120.1119.79-0.12%1
Nov 25, 202420.1420.1420.1420.1419.820.39%1
Nov 22, 202420.0620.0620.0620.0619.74-0.06%899
Nov 21, 202420.0920.1220.0720.0719.750.05%899
Nov 20, 202420.0620.0620.0620.0619.74-0.02%5
Nov 19, 202420.0720.0720.0720.0719.750.22%5
Nov 18, 202420.0220.0220.0220.0219.700.05%151
Nov 15, 202420.0120.0120.0120.0119.69-0.05%7
Nov 14, 202420.0220.0220.0220.0219.71-0.15%20
Nov 13, 202420.0520.0520.0520.0519.730.05%38
Nov 12, 202420.0420.0420.0420.0419.72-0.42%154
Nov 11, 202420.1220.1320.1220.1319.81-0.02%300
Nov 8, 202420.1320.1320.1320.1319.810.29%2
Nov 7, 202420.0720.0720.0720.0719.760.43%2
Nov 6, 202419.9919.9919.9919.9919.670.18%7
Nov 5, 202419.9519.9519.9519.9519.640.24%16
Nov 4, 202419.9119.9119.9119.9119.590.19%1
Nov 1, 202419.9019.9019.8719.8719.55-0.61%298
Oct 31, 202419.9919.9919.9919.9919.57-0.19%6
Oct 30, 202420.0520.0520.0320.0319.61-0.11%101
Oct 29, 202420.0520.0520.0520.0519.63-3
Oct 28, 202420.0520.0520.0520.0519.630.25%3
Oct 25, 202420.0020.0020.0020.0019.58-0.10%1
Oct 24, 202420.0220.0220.0220.0219.600.24%26
Oct 23, 202419.9719.9719.9719.9719.55-0.32%6
Oct 22, 202420.0420.0420.0420.0419.62-0.11%1
Oct 21, 202420.0620.0620.0620.0619.64-0.34%-
Oct 18, 202420.1320.1320.1320.1319.710.14%3
Oct 17, 202420.1020.1020.1020.1019.68-0.17%2
Oct 16, 202420.1320.1320.1320.1319.710.22%2
Oct 15, 202420.0920.0920.0920.0919.670.03%-
Oct 14, 202420.0820.0820.0820.0819.660.06%-
Oct 11, 202420.0720.0720.0720.0719.650.11%6
Oct 10, 202420.0520.0520.0520.0519.630.05%1
Oct 9, 202420.0420.0420.0420.0419.62-0.14%2
Oct 8, 202420.0720.0720.0720.0719.650.09%3
Oct 7, 202420.0720.0720.0520.0519.63-0.36%884
Oct 4, 202420.1220.1220.1220.1219.70-0.14%4
Oct 3, 202420.1520.1520.1520.1519.73-0.14%26
Oct 2, 202420.1820.1820.1820.1819.76-0.05%2
Oct 1, 202420.1920.1920.1920.1919.77-0.52%51
Sep 30, 202420.3020.3020.3020.3019.780.06%51
Sep 27, 202420.2820.2820.2820.2819.770.10%53