Skip to main content
Aptus Enhanced Yield ETF (JUCY)
BATS: JUCY · Real-Time Price · USD
22.20
+0.02 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

JUCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.2422.2422.1822.2022.200.09%245,540
Dec 4, 202522.3022.3022.1822.1822.18-0.22%3,195
Dec 3, 202522.1822.2622.1822.2322.230.09%72,052
Dec 2, 202522.1722.2722.1722.2122.210.09%20,024
Dec 1, 202522.1722.2422.1722.1922.19-0.36%2,306
Nov 28, 202522.3222.3222.1722.2722.270.27%25,175
Nov 26, 202522.2222.2622.1922.2122.21-0.63%30,058
Nov 25, 202522.3622.4022.3322.3522.200.27%66,932
Nov 24, 202522.3422.3922.2822.2922.14-0.31%47,241
Nov 21, 202522.2922.3622.2722.3622.210.27%24,050
Nov 20, 202522.2622.3022.2622.3022.150.27%36,096
Nov 19, 202522.2722.2922.2422.2422.09-0.04%18,459
Nov 18, 202522.2022.2922.2022.2522.10-0.18%13,062
Nov 17, 202522.2822.2922.2522.2922.14-25,817
Nov 14, 202522.2922.2922.2322.2922.14-16,623
Nov 13, 202522.2922.3022.2522.2922.14-0.04%66,632
Nov 12, 202522.3622.3622.2622.3022.15-0.04%36,018
Nov 11, 202522.3422.3422.2822.3122.160.16%14,283
Nov 10, 202522.2822.3122.2322.2822.130.16%30,668
Nov 7, 202522.2822.2822.1922.2422.09-0.18%21,817
Nov 6, 202522.2722.2922.2222.2822.130.04%16,495
Nov 5, 202522.2522.2822.2022.2722.120.09%30,170
Nov 4, 202522.2222.2522.2022.2522.10-0.27%18,050
Nov 3, 202522.2322.3122.2222.3122.160.22%23,410
Oct 31, 202522.2222.2822.2022.2622.110.16%53,670
Oct 30, 202522.2022.2622.1922.2322.08-0.83%39,782
Oct 29, 202522.4022.4422.3622.4122.11-0.09%19,486
Oct 28, 202522.3522.4422.3522.4322.130.16%90,285
Oct 27, 202522.3822.4322.3522.4022.100.04%16,688
Oct 24, 202522.3822.4122.3422.3922.09-0.11%29,777
Oct 23, 202522.4122.4222.3522.4122.110.27%66,904
Oct 22, 202522.3622.4122.3322.3522.05-0.11%37,635
Oct 21, 202522.4122.4222.3422.3822.08-0.20%46,934
Oct 20, 202522.3822.4222.3022.4222.120.40%23,274
Oct 17, 202522.2322.3322.1722.3322.030.45%11,491
Oct 16, 202522.3222.3222.1722.2321.93-0.40%32,233
Oct 15, 202522.3522.3522.2722.3222.020.77%47,988
Oct 14, 202522.2222.3322.1522.1521.85-0.61%49,186
Oct 13, 202522.2722.3422.2722.2921.990.50%9,853
Oct 10, 202522.3322.3322.1822.1821.88-0.72%52,589
Oct 9, 202522.3122.3422.2822.3422.040.07%26,338
Oct 8, 202522.3222.3522.2722.3222.02-39,360
Oct 7, 202522.2922.3222.2922.3222.020.13%31,286
Oct 6, 202522.3322.3322.2322.2921.99-34,824
Oct 3, 202522.2822.3122.2322.2921.99-0.09%21,719
Oct 2, 202522.3222.3222.2522.3122.010.04%49,160
Oct 1, 202522.2622.3022.2622.3022.000.07%75,832
Sep 30, 202522.1622.3222.1622.2921.990.07%51,212
Sep 29, 202522.1622.2822.1622.2721.97-0.71%38,556
Sep 26, 202522.3222.4322.3222.4321.980.27%14,780
Sep 25, 202522.3722.4122.3322.3721.92-0.22%50,095
Sep 24, 202522.4122.4222.2722.4221.97-0.09%21,987
Sep 23, 202522.3422.4422.3422.4421.990.58%11,485
Sep 22, 202522.3922.4122.3122.3121.87-0.34%18,285
Sep 19, 202522.3122.4022.3122.3921.940.09%25,110
Sep 18, 202522.3222.4022.3222.3721.92-0.20%26,864
Sep 17, 202522.4022.4122.3422.4121.960.22%46,216
Sep 16, 202522.3322.3922.3322.3621.910.04%14,874
Sep 15, 202522.3322.3922.3222.3521.900.02%20,238
Sep 12, 202522.3422.3722.3122.3521.900.07%15,818
Sep 11, 202522.2922.3622.2922.3321.880.27%118,944
Sep 10, 202522.3022.3722.2722.2721.83-19,381
Sep 9, 202522.3122.3622.2722.2721.83-0.09%38,279
Sep 8, 202522.2822.3722.2622.2921.85-0.02%28,766
Sep 5, 202522.3022.3022.2922.3021.850.11%61,560
Sep 4, 202522.2822.3122.2522.2721.830.09%36,477
Sep 3, 202522.2822.2922.2322.2521.81-43,879
Sep 2, 202522.2322.2822.1822.2521.810.45%60,573
Aug 29, 202522.2022.2622.1522.1521.71-0.27%35,507
Aug 28, 202522.2122.2422.2022.2121.77-0.72%146,519
Aug 27, 202522.3022.3722.3022.3721.780.04%55,285
Aug 26, 202522.3722.3822.3222.3621.770.13%25,931
Aug 25, 202522.3322.3622.3022.3321.74-172,453
Aug 22, 202522.3522.3722.3122.3321.740.54%39,724
Aug 21, 202522.2722.3022.2122.2121.62-0.36%32,877
Aug 20, 202522.2822.3222.1722.2921.700.36%46,534
Aug 19, 202522.3522.3522.2122.2121.62-0.27%52,071
Aug 18, 202522.2822.3022.2522.2721.680.11%25,902
Aug 15, 202522.2822.2822.2022.2521.66-0.01%15,073
Aug 14, 202522.2922.3422.1722.2521.66-0.42%29,302
Aug 13, 202522.3122.3422.2622.3421.750.13%40,071
Aug 12, 202522.2922.3122.2122.3121.720.09%58,043
Aug 11, 202522.2222.2922.2222.2921.700.09%24,853
Aug 8, 202522.3022.3022.2022.2721.68-87,966
Aug 7, 202522.2622.3122.2022.2721.680.18%86,226
Aug 6, 202522.1822.2722.1822.2321.640.41%74,143
Aug 5, 202522.2622.2622.0822.1421.55-0.36%105,483
Aug 4, 202522.2022.2522.1722.2221.630.09%36,798
Aug 1, 202522.1422.2022.1422.2021.610.18%13,907
Jul 31, 202522.1922.1922.1122.1621.570.32%95,248
Jul 30, 202522.1022.1622.0622.0921.50-0.90%1,281,649
Jul 29, 202522.2322.2922.2122.2921.550.13%42,417
Jul 28, 202522.1822.3422.1822.2621.52-0.16%20,092
Jul 25, 202522.3122.3122.2522.3021.560.16%15,429
Jul 24, 202522.2422.3122.2422.2621.52-27,930
Jul 23, 202522.2622.3322.2422.2621.52-0.31%33,180
Jul 22, 202522.2422.3322.2022.3321.590.59%49,905
Jul 21, 202522.2622.2722.2022.2021.47-0.37%69,351
Jul 18, 202522.1922.2922.1922.2821.550.44%47,021
Jul 17, 202522.1722.2922.1722.1921.450.02%24,182