Skip to main content
Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.03
+0.07 (0.33%)
Jan 16, 2025, 10:19 AM EST - Market closed

NJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.0720.0720.0720.0720.070.22%12
Jan 17, 202520.0320.0320.0320.0320.030.30%1
Jan 16, 202519.9619.9719.9619.9719.970.03%231
Jan 15, 202519.9319.9619.9319.9619.960.83%100
Jan 14, 202519.8019.8019.8019.8019.800.15%19
Jan 13, 202519.7719.7719.7719.7719.77-0.14%19
Jan 10, 202519.7919.7919.7919.7919.79-0.52%272
Jan 8, 202519.9019.9019.9019.9019.900.13%5
Jan 7, 202519.8719.8719.8719.8719.87-0.30%2
Jan 6, 202519.9419.9519.9319.9319.930.10%767
Jan 3, 202519.9119.9119.9119.9119.910.38%56
Jan 2, 202519.8619.8619.8419.8419.840.08%158
Dec 31, 202419.8219.8219.8219.8219.82-0.03%19
Dec 30, 202419.7919.8319.7919.8319.830.11%108
Dec 27, 202419.8119.8119.8119.8119.81-0.79%12
Dec 26, 202419.8919.9619.8919.9619.860.39%201
Dec 24, 202419.8919.8919.8919.8919.780.08%13
Dec 23, 202419.8719.8719.8719.8719.76-0.22%4
Dec 20, 202419.8619.9119.8619.9119.810.50%103
Dec 19, 202419.8219.8519.8119.8119.71-0.15%1,238
Dec 18, 202419.8419.8419.8419.8419.74-0.96%105
Dec 17, 202420.0420.0420.0420.0419.93-0.12%3
Dec 16, 202420.0820.0820.0620.0619.960.13%151
Dec 13, 202420.0420.0420.0420.0419.93-0.30%53
Dec 12, 202420.1020.1020.1020.1019.99-0.21%2
Dec 11, 202420.2120.2120.1420.1420.030.05%250
Dec 10, 202420.1320.1320.1320.1320.02-17
Dec 9, 202420.1320.1320.1320.1320.02-0.07%17
Dec 6, 202420.1520.1520.1520.1520.040.15%2
Dec 5, 202420.1220.1220.1220.1220.01-0.07%3
Dec 4, 202420.1320.1320.1320.1320.020.21%16
Dec 3, 202420.0920.0920.0920.0919.98-0.04%1
Dec 2, 202420.1020.1020.1020.1019.99-0.51%-
Nov 29, 202420.2020.2020.2020.2019.990.20%2
Nov 27, 202420.1620.1620.1620.1619.950.25%1
Nov 26, 202420.1120.1120.1120.1119.90-0.12%1
Nov 25, 202420.1420.1420.1420.1419.930.39%1
Nov 22, 202420.0620.0620.0620.0619.85-0.06%899
Nov 21, 202420.0920.1220.0720.0719.860.05%899
Nov 20, 202420.0620.0620.0620.0619.85-0.02%5
Nov 19, 202420.0720.0720.0720.0719.860.22%5
Nov 18, 202420.0220.0220.0220.0219.810.05%151
Nov 15, 202420.0120.0120.0120.0119.80-0.05%7
Nov 14, 202420.0220.0220.0220.0219.81-0.15%20
Nov 13, 202420.0520.0520.0520.0519.840.05%38
Nov 12, 202420.0420.0420.0420.0419.83-0.42%154
Nov 11, 202420.1220.1320.1220.1319.92-0.02%300
Nov 8, 202420.1320.1320.1320.1319.920.29%2
Nov 7, 202420.0720.0720.0720.0719.860.43%2
Nov 6, 202419.9919.9919.9919.9919.780.18%7
Nov 5, 202419.9519.9519.9519.9519.740.24%16
Nov 4, 202419.9119.9119.9119.9119.700.19%1
Nov 1, 202419.9019.9019.8719.8719.66-0.61%298
Oct 31, 202419.9919.9919.9919.9919.68-0.19%6
Oct 30, 202420.0520.0520.0320.0319.71-0.11%101
Oct 29, 202420.0520.0520.0520.0519.74-3
Oct 28, 202420.0520.0520.0520.0519.740.25%3
Oct 25, 202420.0020.0020.0020.0019.69-0.10%1
Oct 24, 202420.0220.0220.0220.0219.710.24%26
Oct 23, 202419.9719.9719.9719.9719.66-0.32%6
Oct 22, 202420.0420.0420.0420.0419.72-0.11%1
Oct 21, 202420.0620.0620.0620.0619.74-0.34%-
Oct 18, 202420.1320.1320.1320.1319.810.14%3
Oct 17, 202420.1020.1020.1020.1019.78-0.17%2
Oct 16, 202420.1320.1320.1320.1319.820.22%2
Oct 15, 202420.0920.0920.0920.0919.770.03%-
Oct 14, 202420.0820.0820.0820.0819.770.06%-
Oct 11, 202420.0720.0720.0720.0719.760.11%6
Oct 10, 202420.0520.0520.0520.0519.740.05%1
Oct 9, 202420.0420.0420.0420.0419.73-0.14%2
Oct 8, 202420.0720.0720.0720.0719.750.09%3
Oct 7, 202420.0720.0720.0520.0519.74-0.36%884
Oct 4, 202420.1220.1220.1220.1219.81-0.14%4
Oct 3, 202420.1520.1520.1520.1519.84-0.14%26
Oct 2, 202420.1820.1820.1820.1819.86-0.05%2
Oct 1, 202420.1920.1920.1920.1919.87-0.52%51
Sep 30, 202420.3020.3020.3020.3019.890.06%51
Sep 27, 202420.2820.2820.2820.2819.880.10%53
Sep 26, 202420.2620.2620.2620.2619.860.13%53
Sep 25, 202420.2420.2420.2420.2419.83-0.32%20,958
Sep 24, 202420.2520.3020.2520.3019.890.22%20,958
Sep 23, 202420.2620.2620.2620.2619.85-0.09%-
Sep 20, 202420.2720.2720.2720.2719.87-0.02%52
Sep 19, 202420.2920.3120.2820.2819.870.20%20,010
Sep 18, 202420.2020.3220.2020.2419.830.04%4,031
Sep 17, 202420.2020.2320.2020.2319.830.12%4,721
Sep 16, 202420.1820.2120.1720.2119.800.12%1,388
Sep 13, 202420.1620.1920.1620.1819.780.39%9,825
Sep 12, 202420.0920.1020.0920.1019.700.07%258
Sep 11, 202420.0920.0920.0920.0919.680.15%1
Sep 10, 202420.0620.0620.0620.0619.65-0.21%4
Sep 9, 202420.1020.1020.1020.1019.690.13%4
Sep 6, 202420.1020.1020.0620.0719.67-0.15%1,935