Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
19.72
-0.05 (-0.25%)
Sep 18, 2026, 4:00 PM EDT - Market closed
NJNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.71 | 19.75 | 19.71 | 19.72 | 19.72 | -0.25% | 1,943 |
| Sep 17, 2026 | 19.75 | 19.80 | 19.75 | 19.77 | 19.77 | 0.36% | 3,725 |
| Sep 16, 2026 | 19.74 | 19.74 | 19.70 | 19.70 | 19.70 | 0.13% | 2,273 |
| Sep 15, 2026 | 19.69 | 19.72 | 19.68 | 19.68 | 19.68 | -0.25% | 1,701 |
| Sep 14, 2026 | 19.71 | 19.76 | 19.71 | 19.73 | 19.73 | -0.03% | 1,412 |
| Sep 11, 2026 | 19.77 | 19.80 | 19.73 | 19.73 | 19.73 | -0.05% | 1,721 |
| Sep 10, 2026 | 19.77 | 19.80 | 19.74 | 19.74 | 19.74 | -0.68% | 932 |
| Sep 9, 2026 | 19.84 | 19.88 | 19.84 | 19.88 | 19.88 | 0.03% | 2,633 |
| Sep 8, 2026 | 19.87 | 19.88 | 19.87 | 19.87 | 19.87 | -0.05% | 775 |
| Sep 4, 2026 | 19.89 | 19.89 | 19.88 | 19.88 | 19.88 | -0.05% | 718 |
| Sep 3, 2026 | 19.89 | 19.95 | 19.88 | 19.89 | 19.89 | 0.03% | 2,510 |
| Sep 2, 2026 | 19.89 | 19.90 | 19.88 | 19.89 | 19.89 | 0.05% | 2,030 |
| Sep 1, 2026 | 19.90 | 19.91 | 19.87 | 19.88 | 19.88 | -0.35% | 3,219 |
| Aug 31, 2026 | 20.03 | 20.09 | 20.03 | 20.05 | 19.94 | 0.07% | 3,776 |
| Aug 28, 2026 | 20.07 | 20.07 | 20.04 | 20.04 | 19.93 | -0.22% | 361 |
| Aug 27, 2026 | 20.11 | 20.14 | 20.08 | 20.08 | 19.97 | - | 696 |
| Aug 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.97 | -0.10% | 493 |
| Aug 25, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | 19.99 | 0.22% | 1,044 |
| Aug 24, 2026 | 20.04 | 20.06 | 20.04 | 20.06 | 19.95 | 0.02% | 858 |
| Aug 21, 2026 | 20.01 | 20.08 | 20.01 | 20.05 | 19.94 | 0.10% | 3,864 |
| Aug 20, 2026 | 20.03 | 20.05 | 20.02 | 20.03 | 19.92 | -0.17% | 2,046 |
| Aug 19, 2026 | 20.06 | 20.11 | 20.05 | 20.07 | 19.96 | 0.22% | 766 |
| Aug 18, 2026 | 20.03 | 20.06 | 20.02 | 20.02 | 19.91 | -0.05% | 3,205 |
| Aug 17, 2026 | 20.03 | 20.07 | 20.03 | 20.03 | 19.92 | -0.20% | 795 |
| Aug 14, 2026 | 20.06 | 20.09 | 20.05 | 20.07 | 19.96 | -0.05% | 4,135 |
| Aug 13, 2026 | 20.06 | 20.09 | 20.06 | 20.08 | 19.97 | 0.25% | 2,319 |
| Aug 12, 2026 | 20.02 | 20.07 | 20.02 | 20.03 | 19.92 | 0.20% | 11,023 |
| Aug 11, 2026 | 20.00 | 20.02 | 19.99 | 19.99 | 19.88 | 0.10% | 440 |
| Aug 10, 2026 | 19.98 | 20.00 | 19.97 | 19.97 | 19.86 | -0.25% | 2,101 |
| Aug 7, 2026 | 20.05 | 20.05 | 20.01 | 20.02 | 19.91 | 0.13% | 1,209 |
| Aug 6, 2026 | 19.99 | 20.01 | 19.98 | 20.00 | 19.89 | 0.01% | 2,643 |
| Aug 5, 2026 | 20.01 | 20.01 | 19.99 | 19.99 | 19.89 | -0.11% | 2,616 |
| Aug 4, 2026 | 20.00 | 20.02 | 20.00 | 20.02 | 19.91 | 0.43% | 844 |
| Aug 3, 2026 | 19.92 | 19.96 | 19.92 | 19.93 | 19.82 | 0.24% | 1,873 |
| Jul 31, 2026 | 20.01 | 20.01 | 19.92 | 19.99 | 19.78 | 0.13% | 5,661 |
| Jul 30, 2026 | 19.95 | 19.98 | 19.95 | 19.96 | 19.75 | 0.40% | 697 |
| Jul 29, 2026 | 19.91 | 19.94 | 19.88 | 19.88 | 19.67 | -0.29% | 802 |
| Jul 28, 2026 | 19.93 | 19.94 | 19.93 | 19.94 | 19.73 | 0.05% | 1,059 |
| Jul 27, 2026 | 19.96 | 19.96 | 19.93 | 19.93 | 19.72 | 0.08% | 1,690 |
| Jul 24, 2026 | 19.90 | 19.94 | 19.90 | 19.92 | 19.71 | 0.08% | 1,379 |
| Jul 23, 2026 | 19.91 | 19.92 | 19.90 | 19.90 | 19.69 | -0.33% | 1,499 |
| Jul 22, 2026 | 19.99 | 20.01 | 19.97 | 19.97 | 19.76 | -0.25% | 484 |
| Jul 21, 2026 | 20.03 | 20.04 | 20.02 | 20.02 | 19.81 | -0.10% | 2,651 |
| Jul 20, 2026 | 20.04 | 20.08 | 20.04 | 20.04 | 19.83 | -0.07% | 1,312 |
| Jul 17, 2026 | 20.05 | 20.08 | 20.03 | 20.05 | 19.84 | 0.09% | 5,816 |
| Jul 16, 2026 | 20.01 | 20.03 | 20.00 | 20.03 | 19.82 | -0.07% | 1,833 |
| Jul 15, 2026 | 20.03 | 20.05 | 20.03 | 20.05 | 19.84 | 0.17% | 1,396 |
| Jul 14, 2026 | 20.05 | 20.06 | 20.00 | 20.01 | 19.80 | 0.20% | 2,221 |
| Jul 13, 2026 | 20.01 | 20.01 | 19.97 | 19.97 | 19.76 | -0.32% | 678 |
| Jul 10, 2026 | 20.04 | 20.06 | 20.03 | 20.04 | 19.83 | 0.02% | 1,218 |