Skip to main content
Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
19.92
+0.16 (0.81%)
At close: May 12, 2025, 4:00 PM
19.92
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT

NJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202519.9219.9219.9219.9219.920.81%12
May 9, 202519.7619.7619.7619.7619.760.22%4
May 8, 202519.7519.7519.7119.7119.71-0.12%108
May 7, 202519.7419.7419.7419.7419.740.05%3
May 6, 202519.7019.7319.7019.7319.730.03%591
May 5, 202519.7219.7219.7219.7219.72-0.01%40
May 2, 202519.7219.7219.7219.7219.720.26%4
May 1, 202519.7419.7419.6719.6719.67-0.46%254
Apr 30, 202519.7619.7619.7619.7619.66-0.47%2
Apr 29, 202519.8219.8519.8219.8519.750.18%202
Apr 28, 202519.8219.8219.8219.8219.720.05%3
Apr 25, 202519.8119.8119.8119.8119.710.28%2
Apr 24, 202519.7519.7519.7519.7519.650.66%4
Apr 23, 202519.6219.6219.6219.6219.520.58%2
Apr 22, 202519.5119.5119.5119.5119.410.33%27
Apr 21, 202519.5319.5319.4519.4519.34-0.39%3,001
Apr 17, 202519.5219.5219.5219.5219.420.32%2
Apr 16, 202519.4619.4619.4619.4619.360.13%2
Apr 15, 202519.4519.4519.4319.4319.330.28%100
Apr 14, 202519.3819.4019.3819.3819.280.53%232
Apr 11, 202519.1819.2819.1819.2819.180.28%103
Apr 10, 202519.2719.2719.2219.2219.12-1.43%104
Apr 9, 202519.0019.5019.0019.5019.402.46%702
Apr 8, 202519.0319.0319.0319.0318.94-0.86%467
Apr 7, 202518.8919.2018.8919.2019.10-0.57%1,264
Apr 4, 202519.2919.3119.2919.3119.21-1.46%1,252
Apr 3, 202519.6019.6019.6019.6019.49-1.00%38
Apr 2, 202519.7919.7919.7919.7919.690.21%6
Apr 1, 202519.7519.7519.7419.7519.65-0.37%529
Mar 31, 202519.8319.8319.8319.8319.610.08%4
Mar 28, 202519.8119.8119.8119.8119.59-0.23%2
Mar 27, 202519.8519.8919.8519.8619.64-0.18%658
Mar 26, 202519.9519.9919.8919.8919.67-0.35%5,629
Mar 25, 202519.9920.0119.9619.9619.74-0.06%1,581
Mar 24, 202519.9719.9719.9719.9719.750.28%3
Mar 21, 202519.9019.9219.9019.9219.70-0.06%102
Mar 20, 202519.9319.9319.9319.9319.71-0.09%-
Mar 19, 202519.9519.9519.9519.9519.730.50%-
Mar 18, 202519.8519.8519.8519.8519.63-0.10%-
Mar 17, 202519.8719.8719.8719.8719.650.23%-
Mar 14, 202519.8219.8219.8219.8219.600.38%71
Mar 13, 202519.8119.8119.7519.7519.53-0.48%102
Mar 12, 202519.8719.8719.8419.8419.620.04%120
Mar 11, 202519.8719.8719.8319.8319.62-0.39%1,100
Mar 10, 202519.9419.9419.9119.9119.69-0.30%551
Mar 7, 202519.9519.9719.9319.9719.750.19%2,611
Mar 6, 202519.9619.9619.9319.9319.71-0.36%106
Mar 5, 202520.0120.0120.0120.0119.790.08%101
Mar 4, 202519.9420.0019.9419.9919.770.03%203
Mar 3, 202520.0220.0219.9919.9919.77-0.75%277