Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.36
+0.05 (0.22%)
At close: Jan 16, 2026, 4:00 PM EST
20.36
0.00 (0.00%)
After-hours: Jan 16, 2026, 8:00 PM EST
NJNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.35 | 20.37 | 20.35 | 20.36 | 20.36 | 0.22% | 1,174 |
| Jan 15, 2026 | 20.32 | 20.33 | 20.29 | 20.31 | 20.31 | -0.07% | 7,310 |
| Jan 14, 2026 | 20.29 | 20.33 | 20.27 | 20.33 | 20.33 | 0.17% | 313,700 |
| Jan 13, 2026 | 20.30 | 20.30 | 20.29 | 20.29 | 20.29 | -0.10% | 4,949 |
| Jan 12, 2026 | 20.31 | 20.31 | 20.24 | 20.31 | 20.31 | 0.05% | 579,920 |
| Jan 9, 2026 | 20.33 | 20.33 | 20.30 | 20.30 | 20.30 | 0.04% | 8,745 |
| Jan 8, 2026 | 20.30 | 20.30 | 20.29 | 20.29 | 20.29 | -0.05% | 5,829 |
| Jan 7, 2026 | 20.34 | 20.34 | 20.30 | 20.30 | 20.30 | -0.25% | 22,885 |
| Jan 6, 2026 | 20.32 | 20.36 | 20.32 | 20.35 | 20.35 | 0.05% | 3,546 |
| Jan 5, 2026 | 20.29 | 20.34 | 20.29 | 20.34 | 20.34 | 0.27% | 3,770 |
| Jan 2, 2026 | 20.27 | 20.29 | 20.26 | 20.29 | 20.29 | 0.06% | 876 |
| Dec 31, 2025 | 20.29 | 20.29 | 20.27 | 20.27 | 20.27 | -0.16% | 194,065 |
| Dec 30, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.10% | 137 |
| Dec 29, 2025 | 20.25 | 20.29 | 20.25 | 20.29 | 20.29 | -0.43% | 114 |
| Dec 26, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.27 | -0.07% | 29 |
| Dec 24, 2025 | 20.37 | 20.39 | 20.37 | 20.39 | 20.29 | 0.15% | 589 |
| Dec 23, 2025 | 20.38 | 20.38 | 20.36 | 20.36 | 20.25 | 0.09% | 2,122 |
| Dec 22, 2025 | 20.30 | 20.34 | 20.29 | 20.34 | 20.24 | 0.23% | 12,050 |
| Dec 19, 2025 | 20.30 | 20.30 | 20.29 | 20.29 | 20.19 | -0.08% | 124 |
| Dec 18, 2025 | 20.30 | 20.31 | 20.28 | 20.31 | 20.20 | 0.25% | 1,579 |
| Dec 17, 2025 | 20.26 | 20.26 | 20.24 | 20.26 | 20.16 | -0.05% | 4,010 |
| Dec 16, 2025 | 20.24 | 20.27 | 20.23 | 20.27 | 20.17 | -0.01% | 2,273 |
| Dec 15, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 20.17 | 0.01% | 2,060 |
| Dec 12, 2025 | 20.26 | 20.27 | 20.26 | 20.27 | 20.17 | -0.15% | 2,233 |
| Dec 11, 2025 | 20.28 | 20.31 | 20.27 | 20.30 | 20.19 | -0.05% | 3,707 |
| Dec 10, 2025 | 20.20 | 20.33 | 20.20 | 20.31 | 20.20 | 0.27% | 10,051 |
| Dec 9, 2025 | 20.22 | 20.26 | 20.22 | 20.25 | 20.15 | 0.04% | 2,752 |
| Dec 8, 2025 | 20.24 | 20.26 | 20.24 | 20.24 | 20.14 | -0.19% | 5,990 |
| Dec 5, 2025 | 20.29 | 20.36 | 20.28 | 20.28 | 20.18 | 0.03% | 3,461 |
| Dec 4, 2025 | 20.29 | 20.29 | 20.26 | 20.28 | 20.17 | -0.34% | 38,110 |
| Dec 3, 2025 | 20.24 | 20.37 | 20.24 | 20.35 | 20.24 | 0.54% | 82,003 |
| Dec 2, 2025 | 20.22 | 20.24 | 20.22 | 20.24 | 20.14 | 0.12% | 265 |
| Dec 1, 2025 | 20.18 | 20.24 | 20.18 | 20.21 | 20.11 | -0.75% | 301,431 |
| Nov 28, 2025 | 20.35 | 20.40 | 20.34 | 20.36 | 20.15 | 0.08% | 6,158 |
| Nov 26, 2025 | 20.29 | 20.36 | 20.29 | 20.35 | 20.14 | 0.15% | 19,215 |
| Nov 25, 2025 | 20.21 | 20.38 | 20.20 | 20.32 | 20.11 | 0.54% | 8,623 |
| Nov 24, 2025 | 20.18 | 20.21 | 20.18 | 20.21 | 20.00 | 0.20% | 10,714 |
| Nov 21, 2025 | 20.12 | 20.18 | 20.12 | 20.17 | 19.96 | 0.30% | 13,000 |
| Nov 20, 2025 | 20.17 | 20.17 | 20.11 | 20.11 | 19.90 | -0.12% | 223 |
| Nov 19, 2025 | 20.14 | 20.16 | 20.11 | 20.13 | 19.92 | 0.20% | 8,120 |
| Nov 18, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 19.88 | -0.03% | 290 |
| Nov 17, 2025 | 20.12 | 20.12 | 20.10 | 20.10 | 19.89 | -0.17% | 369 |
| Nov 14, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.92 | 0.02% | 5 |
| Nov 13, 2025 | 20.13 | 20.13 | 20.10 | 20.13 | 19.92 | -0.40% | 84,446 |
| Nov 12, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.00 | -0.11% | 91 |
| Nov 11, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.02 | 0.11% | 5 |
| Nov 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.00 | 0.27% | 4 |
| Nov 7, 2025 | 20.13 | 20.15 | 20.13 | 20.15 | 19.95 | 0.05% | 204 |
| Nov 6, 2025 | 20.14 | 20.14 | 20.13 | 20.14 | 19.93 | 0.05% | 259 |
| Nov 5, 2025 | 20.12 | 20.13 | 20.12 | 20.13 | 19.92 | 0.07% | 140 |