Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.21
0.00 (0.00%)
Sep 2, 2025, 4:00 PM - Market closed
NJNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.36 | -0.12% | 700 |
| Aug 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.02% | 9 |
| Aug 27, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.10% | 5 |
| Aug 26, 2025 | 20.36 | 20.39 | 20.33 | 20.36 | 20.36 | 0.15% | 3,274 |
| Aug 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.05% | 103 |
| Aug 22, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.67% | 3 |
| Aug 21, 2025 | 20.21 | 20.21 | 20.20 | 20.20 | 20.20 | -0.12% | 1,878 |
| Aug 20, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.02% | 5 |
| Aug 19, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - | 4 |
| Aug 18, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - | 3 |
| Aug 15, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.02% | 21 |
| Aug 14, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.15% | 154 |
| Aug 13, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 20.27 | 0.30% | 195,036 |
| Aug 12, 2025 | 20.18 | 20.21 | 20.18 | 20.21 | 20.21 | 0.16% | 158 |
| Aug 11, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.01% | 72 |
| Aug 8, 2025 | 20.17 | 20.20 | 20.15 | 20.17 | 20.17 | - | 3,509 |
| Aug 7, 2025 | 20.19 | 20.25 | 20.17 | 20.17 | 20.17 | -0.05% | 2,329 |
| Aug 6, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.07% | 30 |
| Aug 5, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.06% | 42 |
| Aug 4, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.26% | 19 |
| Aug 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.57% | 5 |
| Jul 31, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.10 | 0.01% | 6 |
| Jul 30, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.10 | -0.18% | 6 |
| Jul 29, 2025 | 20.23 | 20.26 | 20.23 | 20.25 | 20.14 | 0.07% | 1,954 |
| Jul 28, 2025 | 20.23 | 20.24 | 20.22 | 20.24 | 20.12 | -0.10% | 556 |
| Jul 25, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.14 | 0.07% | 5 |
| Jul 24, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.13 | -0.05% | 6 |
| Jul 23, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.14 | 0.07% | 461 |
| Jul 22, 2025 | 20.21 | 20.24 | 20.21 | 20.24 | 20.12 | 0.12% | 106 |
| Jul 21, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.10 | 0.22% | 76 |
| Jul 18, 2025 | 20.16 | 20.18 | 20.15 | 20.17 | 20.05 | 0.12% | 659 |
| Jul 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.03 | 0.07% | 3 |
| Jul 16, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.01 | 0.17% | 5 |
| Jul 15, 2025 | 20.14 | 20.14 | 20.09 | 20.09 | 19.98 | -0.50% | 513 |
| Jul 14, 2025 | 20.13 | 20.20 | 20.13 | 20.19 | 20.08 | 0.35% | 1,857 |
| Jul 11, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.01 | -0.22% | 10 |
| Jul 10, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.05 | -0.07% | 562 |
| Jul 9, 2025 | 20.16 | 20.23 | 20.16 | 20.18 | 20.07 | 0.27% | 7,739 |
| Jul 8, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.02 | -0.17% | 161 |
| Jul 7, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.05 | -0.35% | 14 |
| Jul 3, 2025 | 20.24 | 20.24 | 20.23 | 20.23 | 20.12 | 0.05% | 278 |
| Jul 2, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.11 | 0.10% | 1,006 |
| Jul 1, 2025 | 20.20 | 20.24 | 20.20 | 20.20 | 20.09 | -0.49% | 1,304 |
| Jun 30, 2025 | 20.28 | 20.30 | 20.28 | 20.30 | 20.09 | 0.30% | 131 |
| Jun 27, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.03 | -0.08% | 14 |
| Jun 26, 2025 | 20.26 | 20.29 | 20.25 | 20.26 | 20.05 | 0.28% | 3,610 |
| Jun 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.99 | 0.05% | 70 |
| Jun 24, 2025 | 20.15 | 20.19 | 20.15 | 20.19 | 19.98 | 0.25% | 708 |
| Jun 23, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.93 | 0.19% | 87 |