Skip to main content
Aptus Enhanced Yield ETF (JUCY)
BATS: JUCY · Real-Time Price · USD
22.33
+0.05 (0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
22.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

JUCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3122.3322.3122.3322.330.22%712
Apr 27, 202622.3022.3222.2722.2822.280.04%3,879
Apr 24, 202622.2422.3122.2422.2722.270.04%1,039
Apr 23, 202622.3222.3222.2622.2622.26-1,737
Apr 22, 202622.3222.3222.2622.2622.26-0.11%2,182
Apr 21, 202622.3222.3222.2722.2922.29-0.07%38,882
Apr 20, 202622.2522.3322.2522.3022.30-30,943
Apr 17, 202622.3622.3622.2822.3022.300.09%44,793
Apr 16, 202622.2822.2922.2722.2822.280.09%15,911
Apr 15, 202622.2422.3221.7222.2622.260.04%70,152
Apr 14, 202622.2122.2922.2122.2522.250.09%64,255
Apr 13, 202622.2022.2722.2022.2322.23-0.04%32,255
Apr 10, 202622.2722.2722.2022.2422.240.02%25,096
Apr 9, 202622.2222.2522.2222.2422.240.02%30,517
Apr 8, 202622.2422.2422.2022.2322.230.27%32,045
Apr 7, 202622.1422.1822.1422.1722.17-0.18%24,858
Apr 6, 202622.1822.2122.1222.2122.210.45%33,817
Apr 2, 202621.9522.1821.9522.1122.11-0.32%17,369
Apr 1, 202622.1122.1822.1022.1822.180.14%40,971
Mar 31, 202622.0722.1722.0722.1522.150.41%66,961
Mar 30, 202622.0322.0722.0322.0622.06-0.54%43,492
Mar 27, 202622.1922.2122.1222.1822.030.18%129,140
Mar 26, 202622.1622.2222.1422.1421.99-0.34%34,852
Mar 25, 202622.2522.2522.2022.2222.070.02%17,703
Mar 24, 202622.2222.2222.1422.2122.06-0.09%32,280
Mar 23, 202622.2522.2522.1922.2322.080.36%30,794
Mar 20, 202622.1522.1822.1422.1522.00-0.18%13,986
Mar 19, 202622.2122.2222.1722.1922.04-0.05%55,248
Mar 18, 202622.2622.2622.1922.2022.05-0.31%22,382
Mar 17, 202622.2722.2722.2122.2722.120.13%18,479
Mar 16, 202622.1822.2422.1822.2422.090.68%23,183
Mar 13, 202622.1122.1622.0622.0921.940.14%22,103
Mar 12, 202622.0822.1022.0522.0621.91-0.54%24,707
Mar 11, 202622.0922.1822.0922.1822.030.32%30,498
Mar 10, 202622.1322.2022.1122.1121.96-48,103
Mar 9, 202622.0422.1422.0222.1121.960.34%57,743
Mar 6, 202622.0822.1222.0422.0421.89-0.34%27,680
Mar 5, 202622.0822.1822.0822.1121.960.09%46,645
Mar 4, 202622.1022.2022.0922.0921.94-0.14%27,856
Mar 3, 202622.0522.1722.0522.1221.97-0.05%77,507
Mar 2, 202622.0422.1822.0022.1321.98-0.14%87,073
Feb 27, 202622.1922.2122.1622.1622.01-0.14%88,425
Feb 26, 202622.2022.2022.1522.1922.04-0.67%56,251
Feb 25, 202622.3822.3822.3022.3422.040.04%17,076
Feb 24, 202622.3022.3422.2722.3322.030.27%23,665
Feb 23, 202622.1322.3022.1322.2721.97-41,283
Feb 20, 202622.2822.2922.2722.2721.97-0.09%31,036
Feb 19, 202622.2622.3022.2422.2921.99-0.04%15,815
Feb 18, 202622.2622.3022.2322.3022.000.21%26,410
Feb 17, 202622.1822.2622.1822.2521.960.20%20,075
Feb 13, 202622.1522.2522.1522.2121.910.07%9,303
Feb 12, 202622.2122.2422.1522.2021.900.02%46,806
Feb 11, 202622.1722.2422.1622.1921.89-0.14%30,637
Feb 10, 202622.1922.2522.1822.2221.920.05%31,595
Feb 9, 202622.1622.2222.1522.2121.910.32%54,592
Feb 6, 202622.1122.1922.1122.1421.840.23%28,832
Feb 5, 202622.1222.1722.0722.0921.80-0.09%70,607
Feb 4, 202622.1022.1522.0922.1121.82-0.05%15,743
Feb 3, 202622.1022.1522.0722.1221.83-0.18%53,846
Feb 2, 202622.0822.1722.0822.1621.860.09%236,946
Jan 30, 202622.1222.1622.0922.1421.840.23%91,490
Jan 29, 202622.0722.1422.0622.0921.80-0.94%13,065
Jan 28, 202622.2722.3022.2222.3021.860.21%28,215
Jan 27, 202622.3022.3022.2222.2521.81-0.12%19,067
Jan 26, 202622.1922.3022.1822.2821.840.18%57,910
Jan 23, 202622.2222.3022.2122.2421.800.04%37,662
Jan 22, 202622.1822.2722.1822.2321.79-0.13%31,106
Jan 21, 202622.1722.2622.1622.2621.820.59%35,285
Jan 20, 202622.1922.2222.0922.1321.69-0.48%36,106
Jan 16, 202622.2722.2722.2222.2421.79-0.20%19,914
Jan 15, 202622.3022.3022.2422.2821.840.04%37,320
Jan 14, 202622.2722.2722.2122.2721.83-22,543
Jan 13, 202622.2422.2722.2322.2721.830.18%36,354
Jan 12, 202622.2722.2922.2122.2321.79-0.04%38,972
Jan 9, 202622.2322.2722.2022.2421.800.14%24,734
Jan 8, 202622.2422.2722.2122.2121.77-0.18%33,480
Jan 7, 202622.2422.2822.2322.2521.81-0.13%35,393
Jan 6, 202622.2422.3022.1922.2821.840.22%102,645
Jan 5, 202622.2022.2422.2022.2321.79-0.04%14,043
Jan 2, 202622.2022.2422.1922.2421.800.18%19,118
Dec 31, 202522.1822.2522.1822.2021.76-57,994
Dec 30, 202522.1722.2722.1622.2021.76-0.63%42,967
Dec 29, 202522.4022.4022.3222.3421.75-26,221
Dec 26, 202522.4022.4022.2922.3421.75-0.18%50,809
Dec 24, 202522.3422.3822.3222.3821.790.13%12,265
Dec 23, 202522.3522.3622.3222.3521.76-86,822
Dec 22, 202522.3422.3822.2922.3521.760.18%32,833
Dec 19, 202522.2822.3622.2822.3121.72-0.13%81,962
Dec 18, 202522.2922.3422.2922.3421.750.40%327,875
Dec 17, 202522.2622.3422.2522.2521.66-0.18%49,285
Dec 16, 202522.2822.3422.2722.2921.700.11%23,977
Dec 15, 202522.2422.2822.2422.2721.670.02%33,232
Dec 12, 202522.2522.2822.2322.2621.670.07%200,842
Dec 11, 202522.2122.2822.2122.2521.66-0.09%58,092
Dec 10, 202522.2022.3022.2022.2721.670.29%54,390
Dec 9, 202522.2122.2522.1922.2021.61-52,490
Dec 8, 202522.1822.2422.1822.2021.61-28,405
Dec 5, 202522.2422.2422.1822.2021.610.09%245,540
Dec 4, 202522.3022.3022.1822.1821.59-0.22%40,166
Dec 3, 202522.1822.2622.1822.2321.640.09%72,052