Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.26
+0.05 (0.23%)
At close: Feb 6, 2026, 4:00 PM EST
20.26
0.00 (0.00%)
After-hours: Feb 6, 2026, 8:00 PM EST
NJNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 20.25 | 20.26 | 20.25 | 20.26 | 20.26 | 0.23% | 3,136 |
| Feb 5, 2026 | 20.21 | 20.21 | 20.17 | 20.21 | 20.21 | 0.01% | 370,563 |
| Feb 4, 2026 | 20.24 | 20.24 | 20.21 | 20.21 | 20.21 | -0.17% | 2,810 |
| Feb 3, 2026 | 20.27 | 20.27 | 20.21 | 20.25 | 20.25 | 0.02% | 82,151 |
| Feb 2, 2026 | 20.24 | 20.26 | 20.24 | 20.24 | 20.24 | -0.25% | 1,662 |
| Jan 30, 2026 | 20.33 | 20.34 | 20.29 | 20.29 | 20.20 | -0.24% | 214,099 |
| Jan 29, 2026 | 20.32 | 20.34 | 20.32 | 20.34 | 20.25 | 0.09% | 1,605 |
| Jan 28, 2026 | 20.35 | 20.35 | 20.31 | 20.32 | 20.23 | -0.22% | 4,590 |
| Jan 27, 2026 | 20.38 | 20.38 | 20.37 | 20.37 | 20.27 | 0.07% | 563 |
| Jan 26, 2026 | 20.37 | 20.37 | 20.35 | 20.35 | 20.26 | -0.15% | 3,767 |
| Jan 23, 2026 | 20.38 | 20.39 | 20.38 | 20.38 | 20.29 | 0.05% | 4,107 |
| Jan 22, 2026 | 20.35 | 20.40 | 20.35 | 20.37 | 20.28 | 0.12% | 4,950 |
| Jan 21, 2026 | 20.34 | 20.35 | 20.34 | 20.35 | 20.25 | 0.25% | 979 |
| Jan 20, 2026 | 20.31 | 20.33 | 20.29 | 20.30 | 20.20 | -0.29% | 5,618 |
| Jan 16, 2026 | 20.35 | 20.37 | 20.35 | 20.36 | 20.26 | 0.22% | 1,174 |
| Jan 15, 2026 | 20.32 | 20.33 | 20.29 | 20.31 | 20.22 | -0.07% | 7,310 |
| Jan 14, 2026 | 20.29 | 20.33 | 20.27 | 20.33 | 20.23 | 0.17% | 313,700 |
| Jan 13, 2026 | 20.30 | 20.30 | 20.29 | 20.29 | 20.20 | -0.10% | 4,949 |
| Jan 12, 2026 | 20.31 | 20.31 | 20.24 | 20.31 | 20.22 | 0.05% | 579,920 |
| Jan 9, 2026 | 20.33 | 20.33 | 20.30 | 20.30 | 20.21 | 0.04% | 8,745 |
| Jan 8, 2026 | 20.30 | 20.30 | 20.29 | 20.29 | 20.20 | -0.05% | 5,829 |
| Jan 7, 2026 | 20.34 | 20.34 | 20.30 | 20.30 | 20.21 | -0.25% | 22,885 |
| Jan 6, 2026 | 20.32 | 20.36 | 20.32 | 20.35 | 20.26 | 0.05% | 3,546 |
| Jan 5, 2026 | 20.29 | 20.34 | 20.29 | 20.34 | 20.25 | 0.27% | 3,770 |
| Jan 2, 2026 | 20.27 | 20.29 | 20.26 | 20.29 | 20.19 | 0.06% | 876 |
| Dec 31, 2025 | 20.29 | 20.29 | 20.27 | 20.27 | 20.18 | -0.16% | 194,065 |
| Dec 30, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.21 | 0.10% | 137 |
| Dec 29, 2025 | 20.25 | 20.29 | 20.25 | 20.29 | 20.19 | -0.43% | 114 |
| Dec 26, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.18 | -0.07% | 29 |
| Dec 24, 2025 | 20.37 | 20.39 | 20.37 | 20.39 | 20.19 | 0.15% | 589 |
| Dec 23, 2025 | 20.38 | 20.38 | 20.36 | 20.36 | 20.16 | 0.09% | 2,122 |
| Dec 22, 2025 | 20.30 | 20.34 | 20.29 | 20.34 | 20.14 | 0.23% | 12,050 |
| Dec 19, 2025 | 20.30 | 20.30 | 20.29 | 20.29 | 20.10 | -0.08% | 124 |
| Dec 18, 2025 | 20.30 | 20.31 | 20.28 | 20.31 | 20.11 | 0.25% | 1,579 |
| Dec 17, 2025 | 20.26 | 20.26 | 20.24 | 20.26 | 20.06 | -0.05% | 4,010 |
| Dec 16, 2025 | 20.24 | 20.27 | 20.23 | 20.27 | 20.07 | -0.01% | 2,273 |
| Dec 15, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 20.08 | 0.01% | 2,060 |
| Dec 12, 2025 | 20.26 | 20.27 | 20.26 | 20.27 | 20.07 | -0.15% | 2,233 |
| Dec 11, 2025 | 20.28 | 20.31 | 20.27 | 20.30 | 20.10 | -0.05% | 3,707 |
| Dec 10, 2025 | 20.20 | 20.33 | 20.20 | 20.31 | 20.11 | 0.27% | 10,051 |
| Dec 9, 2025 | 20.22 | 20.26 | 20.22 | 20.25 | 20.06 | 0.04% | 2,752 |
| Dec 8, 2025 | 20.24 | 20.26 | 20.24 | 20.24 | 20.05 | -0.19% | 5,990 |
| Dec 5, 2025 | 20.29 | 20.36 | 20.28 | 20.28 | 20.09 | 0.03% | 3,461 |
| Dec 4, 2025 | 20.29 | 20.29 | 20.26 | 20.28 | 20.08 | -0.34% | 38,110 |
| Dec 3, 2025 | 20.24 | 20.37 | 20.24 | 20.35 | 20.15 | 0.54% | 82,003 |
| Dec 2, 2025 | 20.22 | 20.24 | 20.22 | 20.24 | 20.04 | 0.12% | 265 |
| Dec 1, 2025 | 20.18 | 20.24 | 20.18 | 20.21 | 20.02 | -0.75% | 301,431 |
| Nov 28, 2025 | 20.35 | 20.40 | 20.34 | 20.36 | 20.06 | 0.08% | 6,158 |
| Nov 26, 2025 | 20.29 | 20.36 | 20.29 | 20.35 | 20.05 | 0.15% | 19,215 |
| Nov 25, 2025 | 20.21 | 20.38 | 20.20 | 20.32 | 20.02 | 0.54% | 8,623 |