Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.38
-0.02 (-0.11%)
At close: Sep 29, 2025, 4:00 PM EDT
20.38
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
NJNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.07% | 9 |
| Sep 25, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.32% | 5 |
| Sep 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.10% | 5 |
| Sep 23, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 5 |
| Sep 22, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.04% | 11 |
| Sep 19, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.03% | 7 |
| Sep 18, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.07% | 12 |
| Sep 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.02% | 3 |
| Sep 16, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 3 |
| Sep 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.20% | 9 |
| Sep 12, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.02% | 8 |
| Sep 11, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.27% | 13 |
| Sep 10, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.15% | 5 |
| Sep 9, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.59% | 11 |
| Sep 8, 2025 | 20.37 | 20.47 | 20.36 | 20.45 | 20.45 | 0.54% | 830 |
| Sep 5, 2025 | 20.37 | 20.37 | 20.34 | 20.34 | 20.34 | 0.15% | 216 |
| Sep 4, 2025 | 20.28 | 20.31 | 20.28 | 20.31 | 20.31 | 0.24% | 516 |
| Sep 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.25% | 4 |
| Sep 2, 2025 | 20.20 | 20.21 | 20.20 | 20.21 | 20.21 | -0.71% | 1,253 |
| Aug 29, 2025 | 20.39 | 20.39 | 20.36 | 20.36 | 20.25 | -0.12% | 700 |
| Aug 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.28 | 0.02% | 9 |
| Aug 27, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.27 | 0.10% | 5 |
| Aug 26, 2025 | 20.36 | 20.39 | 20.33 | 20.36 | 20.25 | 0.15% | 3,274 |
| Aug 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.22 | -0.05% | 103 |
| Aug 22, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.23 | 0.67% | 3 |
| Aug 21, 2025 | 20.21 | 20.21 | 20.20 | 20.20 | 20.10 | -0.12% | 1,878 |
| Aug 20, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.12 | -0.02% | 5 |
| Aug 19, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | - | 4 |
| Aug 18, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | - | 3 |
| Aug 15, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | -0.02% | 21 |
| Aug 14, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.13 | -0.15% | 154 |
| Aug 13, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 20.16 | 0.30% | 195,036 |
| Aug 12, 2025 | 20.18 | 20.21 | 20.18 | 20.21 | 20.10 | 0.16% | 158 |
| Aug 11, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.07 | 0.01% | 72 |
| Aug 8, 2025 | 20.17 | 20.20 | 20.15 | 20.17 | 20.07 | - | 3,509 |
| Aug 7, 2025 | 20.19 | 20.25 | 20.17 | 20.17 | 20.07 | -0.05% | 2,329 |
| Aug 6, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.08 | 0.07% | 30 |
| Aug 5, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.06 | 0.06% | 42 |
| Aug 4, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | 0.26% | 19 |
| Aug 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.00 | -0.57% | 5 |
| Jul 31, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.00 | 0.01% | 6 |
| Jul 30, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.00 | -0.18% | 6 |
| Jul 29, 2025 | 20.23 | 20.26 | 20.23 | 20.25 | 20.04 | 0.07% | 1,954 |
| Jul 28, 2025 | 20.23 | 20.24 | 20.22 | 20.24 | 20.02 | -0.10% | 556 |
| Jul 25, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.04 | 0.07% | 5 |
| Jul 24, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.03 | -0.05% | 6 |
| Jul 23, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.04 | 0.07% | 461 |
| Jul 22, 2025 | 20.21 | 20.24 | 20.21 | 20.24 | 20.02 | 0.12% | 106 |
| Jul 21, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.00 | 0.22% | 76 |
| Jul 18, 2025 | 20.16 | 20.18 | 20.15 | 20.17 | 19.95 | 0.12% | 659 |