Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
19.75
-0.14 (-0.70%)
Apr 1, 2025, 2:59 PM EDT - Market closed
NJNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.75 | 19.75 | 19.74 | 19.75 | 19.75 | -0.37% | 529 |
| Mar 31, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.71 | 0.08% | 4 |
| Mar 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.70 | -0.23% | 2 |
| Mar 27, 2025 | 19.85 | 19.89 | 19.85 | 19.86 | 19.74 | -0.18% | 658 |
| Mar 26, 2025 | 19.95 | 19.99 | 19.89 | 19.89 | 19.77 | -0.35% | 5,629 |
| Mar 25, 2025 | 19.99 | 20.01 | 19.96 | 19.96 | 19.84 | -0.06% | 1,581 |
| Mar 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.86 | 0.28% | 3 |
| Mar 21, 2025 | 19.90 | 19.92 | 19.90 | 19.92 | 19.80 | -0.06% | 102 |
| Mar 20, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.81 | -0.09% | - |
| Mar 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.83 | 0.50% | - |
| Mar 18, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.73 | -0.10% | - |
| Mar 17, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.75 | 0.23% | - |
| Mar 14, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.71 | 0.38% | 71 |
| Mar 13, 2025 | 19.81 | 19.81 | 19.75 | 19.75 | 19.63 | -0.48% | 102 |
| Mar 12, 2025 | 19.87 | 19.87 | 19.84 | 19.84 | 19.73 | 0.04% | 120 |
| Mar 11, 2025 | 19.87 | 19.87 | 19.83 | 19.83 | 19.72 | -0.39% | 1,100 |
| Mar 10, 2025 | 19.94 | 19.94 | 19.91 | 19.91 | 19.79 | -0.30% | 551 |
| Mar 7, 2025 | 19.95 | 19.97 | 19.93 | 19.97 | 19.85 | 0.19% | 2,611 |
| Mar 6, 2025 | 19.96 | 19.96 | 19.93 | 19.93 | 19.82 | -0.36% | 106 |
| Mar 5, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.89 | 0.08% | 101 |
| Mar 4, 2025 | 19.94 | 20.00 | 19.94 | 19.99 | 19.87 | 0.03% | 203 |
| Mar 3, 2025 | 20.02 | 20.02 | 19.99 | 19.99 | 19.87 | -0.75% | 277 |
| Feb 28, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.93 | 0.20% | 4 |
| Feb 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | -0.15% | 5 |
| Feb 26, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.92 | 0.12% | 68 |
| Feb 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | 0.17% | 50 |
| Feb 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.86 | 0.17% | 61 |
| Feb 21, 2025 | 20.06 | 20.06 | 20.03 | 20.03 | 19.82 | -0.15% | 2,160 |
| Feb 20, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.85 | 0.09% | 184 |
| Feb 19, 2025 | 20.01 | 20.04 | 19.98 | 20.04 | 19.83 | 0.04% | 519 |
| Feb 18, 2025 | 20.04 | 20.07 | 20.03 | 20.03 | 19.82 | -0.13% | 2,300 |
| Feb 14, 2025 | 20.08 | 20.09 | 20.06 | 20.06 | 19.85 | 0.14% | 2,158 |
| Feb 13, 2025 | 19.99 | 20.03 | 19.99 | 20.03 | 19.82 | 0.38% | 100 |
| Feb 12, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.75 | -0.23% | 3 |
| Feb 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.79 | -0.07% | 105 |
| Feb 10, 2025 | 20.07 | 20.07 | 20.02 | 20.02 | 19.81 | 0.17% | 105 |
| Feb 7, 2025 | 20.04 | 20.04 | 19.98 | 19.98 | 19.77 | -0.26% | 611 |
| Feb 6, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.83 | -0.10% | 24 |
| Feb 5, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.85 | 0.35% | 34 |
| Feb 4, 2025 | 19.98 | 19.99 | 19.95 | 19.99 | 19.78 | 0.17% | 621 |
| Feb 3, 2025 | 19.95 | 19.95 | 19.94 | 19.95 | 19.74 | -0.69% | 332 |
| Jan 31, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.77 | -0.15% | - |
| Jan 30, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.80 | 0.17% | 1,208 |
| Jan 29, 2025 | 20.09 | 20.09 | 19.97 | 20.09 | 19.77 | -0.07% | 1,208 |
| Jan 28, 2025 | 20.11 | 20.11 | 20.10 | 20.10 | 19.78 | -0.08% | 159 |
| Jan 27, 2025 | 20.11 | 20.15 | 20.11 | 20.12 | 19.80 | 0.11% | 1,493 |
| Jan 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.78 | 0.15% | 2 |
| Jan 23, 2025 | 20.04 | 20.07 | 20.04 | 20.07 | 19.75 | 0.05% | 102 |
| Jan 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.74 | -0.07% | 51 |
| Jan 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.75 | 0.22% | 12 |