Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.06
0.00 (0.02%)
At close: Aug 24, 2026, 4:00 PM EDT
20.06
0.00 (0.00%)
After-hours: Aug 24, 2026, 6:30 PM EDT
NJNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 20.06 | 20.06 | 20.02 | 20.05 | - | - | 10 |
| Aug 21, 2026 | 20.01 | 20.08 | 20.01 | 20.05 | 20.05 | 0.10% | 3,863 |
| Aug 20, 2026 | 20.03 | 20.05 | 20.02 | 20.03 | 20.03 | -0.17% | 2,046 |
| Aug 19, 2026 | 20.06 | 20.11 | 20.05 | 20.07 | 20.07 | 0.22% | 766 |
| Aug 18, 2026 | 20.03 | 20.06 | 20.02 | 20.02 | 20.02 | -0.05% | 3,205 |
| Aug 17, 2026 | 20.03 | 20.07 | 20.03 | 20.03 | 20.03 | -0.20% | 795 |
| Aug 14, 2026 | 20.06 | 20.09 | 20.05 | 20.07 | 20.07 | -0.05% | 4,134 |
| Aug 13, 2026 | 20.06 | 20.09 | 20.06 | 20.08 | 20.08 | 0.25% | 2,318 |
| Aug 12, 2026 | 20.02 | 20.07 | 20.02 | 20.03 | 20.03 | 0.20% | 11,023 |
| Aug 11, 2026 | 20.00 | 20.02 | 19.99 | 19.99 | 19.99 | 0.10% | 440 |
| Aug 10, 2026 | 19.98 | 20.00 | 19.97 | 19.97 | 19.97 | -0.25% | 2,101 |
| Aug 7, 2026 | 20.05 | 20.05 | 20.01 | 20.02 | 20.02 | 0.13% | 1,209 |
| Aug 6, 2026 | 19.99 | 20.01 | 19.98 | 20.00 | 20.00 | 0.01% | 2,642 |
| Aug 5, 2026 | 20.01 | 20.01 | 19.99 | 19.99 | 19.99 | -0.11% | 2,615 |
| Aug 4, 2026 | 20.00 | 20.02 | 20.00 | 20.02 | 20.01 | 0.43% | 843 |
| Aug 3, 2026 | 19.92 | 19.96 | 19.92 | 19.93 | 19.93 | 0.24% | 1,873 |
| Jul 31, 2026 | 20.01 | 20.01 | 19.92 | 19.99 | 19.88 | 0.13% | 5,661 |
| Jul 30, 2026 | 19.95 | 19.98 | 19.95 | 19.96 | 19.86 | 0.40% | 697 |
| Jul 29, 2026 | 19.91 | 19.94 | 19.88 | 19.88 | 19.78 | -0.29% | 802 |
| Jul 28, 2026 | 19.93 | 19.94 | 19.93 | 19.94 | 19.84 | 0.05% | 1,059 |
| Jul 27, 2026 | 19.96 | 19.96 | 19.93 | 19.93 | 19.83 | 0.08% | 1,690 |
| Jul 24, 2026 | 19.90 | 19.94 | 19.90 | 19.92 | 19.81 | 0.08% | 1,379 |
| Jul 23, 2026 | 19.91 | 19.92 | 19.90 | 19.90 | 19.80 | -0.33% | 1,499 |
| Jul 22, 2026 | 19.99 | 20.01 | 19.97 | 19.97 | 19.86 | -0.25% | 484 |
| Jul 21, 2026 | 20.03 | 20.04 | 20.02 | 20.02 | 19.91 | -0.10% | 2,651 |
| Jul 20, 2026 | 20.04 | 20.08 | 20.04 | 20.04 | 19.93 | -0.07% | 1,312 |
| Jul 17, 2026 | 20.05 | 20.08 | 20.03 | 20.05 | 19.95 | 0.09% | 5,816 |
| Jul 16, 2026 | 20.01 | 20.03 | 20.00 | 20.03 | 19.93 | -0.07% | 1,833 |
| Jul 15, 2026 | 20.03 | 20.05 | 20.03 | 20.05 | 19.94 | 0.17% | 1,396 |
| Jul 14, 2026 | 20.05 | 20.06 | 20.00 | 20.01 | 19.91 | 0.20% | 2,221 |
| Jul 13, 2026 | 20.01 | 20.01 | 19.97 | 19.97 | 19.87 | -0.32% | 678 |
| Jul 10, 2026 | 20.04 | 20.06 | 20.03 | 20.04 | 19.93 | 0.02% | 1,218 |
| Jul 9, 2026 | 20.02 | 20.09 | 20.02 | 20.03 | 19.93 | 0.05% | 9,449 |
| Jul 8, 2026 | 20.02 | 20.06 | 20.01 | 20.02 | 19.92 | -0.18% | 2,669 |
| Jul 7, 2026 | 20.05 | 20.11 | 20.05 | 20.06 | 19.95 | -0.17% | 4,062 |
| Jul 6, 2026 | 20.06 | 20.11 | 20.06 | 20.09 | 19.99 | 0.07% | 4,560 |
| Jul 2, 2026 | 20.05 | 20.08 | 20.05 | 20.08 | 19.97 | 0.07% | 3,845 |
| Jul 1, 2026 | 20.01 | 20.13 | 20.01 | 20.06 | 19.96 | -0.03% | 10,002 |
| Jun 30, 2026 | 20.12 | 20.17 | 20.12 | 20.16 | 19.96 | 0.15% | 15,195 |
| Jun 29, 2026 | 20.08 | 20.16 | 20.08 | 20.13 | 19.93 | 0.17% | 7,361 |
| Jun 26, 2026 | 20.05 | 20.18 | 20.05 | 20.10 | 19.90 | 0.21% | 44,856 |
| Jun 25, 2026 | 20.05 | 20.07 | 20.05 | 20.06 | 19.86 | 0.08% | 5,094 |
| Jun 24, 2026 | 20.06 | 20.06 | 20.04 | 20.04 | 19.84 | -0.12% | 257 |
| Jun 23, 2026 | 20.06 | 20.07 | 20.06 | 20.07 | 19.87 | 0.03% | 365 |
| Jun 22, 2026 | 20.05 | 20.09 | 20.03 | 20.06 | 19.86 | -0.17% | 5,070 |
| Jun 18, 2026 | 20.09 | 20.21 | 20.04 | 20.09 | 19.90 | 0.36% | 2,655 |
| Jun 17, 2026 | 20.10 | 20.11 | 20.01 | 20.02 | 19.82 | -0.44% | 1,334 |
| Jun 16, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.91 | 0.05% | 554 |
| Jun 15, 2026 | 20.13 | 20.15 | 20.10 | 20.10 | 19.90 | 0.15% | 1,928 |
| Jun 12, 2026 | 20.03 | 20.10 | 20.03 | 20.07 | 19.87 | 0.07% | 2,892 |