Skip to main content
Aptus Enhanced Yield ETF (JUCY)
BATS: JUCY · Real-Time Price · USD
22.09
-0.02 (-0.09%)
Mar 6, 2026, 3:25 PM EST - Market open

JUCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0822.0822.0622.06--0.22%3,927
Mar 5, 202622.0822.1822.0822.1122.110.09%4,566
Mar 4, 202622.1022.1922.0922.0922.09-0.14%1,524
Mar 3, 202622.0522.1722.0522.1222.12-0.05%1,858
Mar 2, 202622.0422.1722.0022.1322.13-0.14%36,320
Feb 27, 202622.1922.2122.1622.1622.16-0.14%88,425
Feb 26, 202622.2022.2022.1522.1922.19-0.67%56,251
Feb 25, 202622.3822.3822.3022.3422.190.04%17,076
Feb 24, 202622.3022.3422.2722.3322.180.27%23,665
Feb 23, 202622.1322.3022.1322.2722.12-41,283
Feb 20, 202622.2822.2922.2722.2722.12-0.09%31,036
Feb 19, 202622.2622.3022.2422.2922.14-0.04%15,815
Feb 18, 202622.2622.3022.2322.3022.150.21%26,410
Feb 17, 202622.1822.2622.1822.2522.100.20%20,075
Feb 13, 202622.1522.2522.1522.2122.060.07%9,303
Feb 12, 202622.2122.2422.1522.2022.050.02%46,806
Feb 11, 202622.1722.2422.1622.1922.04-0.14%30,637
Feb 10, 202622.1922.2522.1822.2222.070.05%31,595
Feb 9, 202622.1622.2222.1522.2122.060.32%54,592
Feb 6, 202622.1122.1922.1122.1421.990.23%28,832
Feb 5, 202622.1222.1722.0722.0921.94-0.09%70,607
Feb 4, 202622.1022.1522.0922.1121.96-0.05%15,743
Feb 3, 202622.1022.1522.0722.1221.97-0.18%53,846
Feb 2, 202622.0822.1722.0822.1622.010.09%236,946
Jan 30, 202622.1222.1622.0922.1421.990.23%91,490
Jan 29, 202622.0722.1422.0622.0921.94-0.94%13,065
Jan 28, 202622.2722.3022.2222.3022.000.21%28,215
Jan 27, 202622.3022.3022.2222.2521.96-0.12%19,067
Jan 26, 202622.1922.3022.1822.2821.980.18%57,910
Jan 23, 202622.2222.3022.2122.2421.940.04%37,662
Jan 22, 202622.1822.2722.1822.2321.93-0.13%31,106
Jan 21, 202622.1722.2622.1622.2621.960.59%35,285
Jan 20, 202622.1922.2222.0922.1321.84-0.48%36,106
Jan 16, 202622.2722.2722.2222.2421.94-0.20%19,914
Jan 15, 202622.3022.3022.2422.2821.980.04%37,320
Jan 14, 202622.2722.2722.2122.2721.97-22,543
Jan 13, 202622.2422.2722.2322.2721.970.18%36,354
Jan 12, 202622.2722.2922.2122.2321.93-0.04%38,972
Jan 9, 202622.2322.2722.2022.2421.940.14%24,734
Jan 8, 202622.2422.2722.2122.2121.91-0.18%33,480
Jan 7, 202622.2422.2822.2322.2521.95-0.13%35,393
Jan 6, 202622.2422.3022.1922.2821.980.22%102,645
Jan 5, 202622.2022.2422.2022.2321.93-0.04%14,043
Jan 2, 202622.2022.2422.1922.2421.940.18%19,118
Dec 31, 202522.1822.2522.1822.2021.90-57,994
Dec 30, 202522.1722.2722.1622.2021.90-0.63%42,967
Dec 29, 202522.4022.4022.3222.3421.89-26,221
Dec 26, 202522.4022.4022.2922.3421.89-0.18%50,809
Dec 24, 202522.3422.3822.3222.3821.930.13%12,265
Dec 23, 202522.3522.3622.3222.3521.90-86,822
Dec 22, 202522.3422.3822.2922.3521.900.18%32,833
Dec 19, 202522.2822.3622.2822.3121.87-0.13%81,962
Dec 18, 202522.2922.3422.2922.3421.890.40%327,875
Dec 17, 202522.2622.3422.2522.2521.81-0.18%49,285
Dec 16, 202522.2822.3422.2722.2921.850.11%23,977
Dec 15, 202522.2422.2822.2422.2721.820.02%33,232
Dec 12, 202522.2522.2822.2322.2621.820.07%200,842
Dec 11, 202522.2122.2822.2122.2521.80-0.09%58,092
Dec 10, 202522.2022.3022.2022.2721.820.29%54,390
Dec 9, 202522.2122.2522.1922.2021.76-52,490
Dec 8, 202522.1822.2422.1822.2021.76-28,405
Dec 5, 202522.2422.2422.1822.2021.760.09%245,540
Dec 4, 202522.3022.3022.1822.1821.74-0.22%40,166
Dec 3, 202522.1822.2622.1822.2321.790.09%72,052
Dec 2, 202522.1722.2722.1722.2121.770.09%20,024
Dec 1, 202522.1722.2522.1722.1921.75-0.36%25,232
Nov 28, 202522.3222.3222.1722.2721.830.27%25,175
Nov 26, 202522.2222.2622.1922.2121.77-0.63%30,058
Nov 25, 202522.3622.4022.3322.3521.760.27%66,932
Nov 24, 202522.3422.3922.2822.2921.70-0.31%47,241
Nov 21, 202522.2922.3622.2722.3621.770.27%24,050
Nov 20, 202522.2622.3022.2622.3021.710.27%36,096
Nov 19, 202522.2722.2922.2422.2421.65-0.04%18,459
Nov 18, 202522.2022.2922.2022.2521.66-0.18%13,062
Nov 17, 202522.2822.2922.2522.2921.70-25,817
Nov 14, 202522.2922.2922.2322.2921.70-16,623
Nov 13, 202522.2922.3022.2522.2921.70-0.04%66,632
Nov 12, 202522.3622.3622.2622.3021.71-0.04%36,018
Nov 11, 202522.3422.3422.2822.3121.720.16%14,283
Nov 10, 202522.2822.3122.2322.2821.680.16%30,668
Nov 7, 202522.2822.2822.1922.2421.65-0.18%21,817
Nov 6, 202522.2722.2922.2222.2821.690.04%16,495
Nov 5, 202522.2522.2822.2022.2721.680.09%30,170
Nov 4, 202522.2222.2522.2022.2521.66-0.27%18,050
Nov 3, 202522.2322.3122.2222.3121.720.22%23,410
Oct 31, 202522.2222.2822.2022.2621.670.16%53,670
Oct 30, 202522.2022.2622.1922.2321.64-0.83%39,782
Oct 29, 202522.4022.4422.3622.4121.67-0.09%19,486
Oct 28, 202522.3522.4422.3522.4321.690.16%90,285
Oct 27, 202522.3822.4322.3522.4021.660.04%16,688
Oct 24, 202522.3822.4122.3422.3921.65-0.11%29,777
Oct 23, 202522.4122.4222.3522.4121.670.27%66,904
Oct 22, 202522.3622.4122.3322.3521.61-0.11%37,635
Oct 21, 202522.4122.4222.3422.3821.64-0.20%46,934
Oct 20, 202522.3822.4222.3022.4221.680.40%23,274
Oct 17, 202522.2322.3322.1722.3321.590.45%11,491
Oct 16, 202522.3222.3222.1722.2321.50-0.40%32,233
Oct 15, 202522.3522.3522.2722.3221.580.77%47,988
Oct 14, 202522.2222.3322.1522.1521.42-0.61%49,186
Oct 13, 202522.2722.3422.2722.2921.550.50%9,853