Skip to main content
Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.28
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

NJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.2920.3620.2820.2820.280.03%3,461
Dec 4, 202520.2920.2920.2620.2820.27-0.34%38,110
Dec 3, 202520.2420.3720.2420.3520.340.54%82,003
Dec 2, 202520.2220.2420.2220.2420.240.12%265
Dec 1, 202520.1820.2420.1820.2120.21-0.75%301,431
Nov 28, 202520.3520.4020.3420.3620.250.08%6,158
Nov 26, 202520.2920.3620.2920.3520.240.15%19,215
Nov 25, 202520.2120.3820.2020.3220.210.54%8,623
Nov 24, 202520.1820.2120.1820.2120.100.20%10,714
Nov 21, 202520.1220.1820.1220.1720.060.30%13,000
Nov 20, 202520.1720.1720.1120.1120.00-0.12%223
Nov 19, 202520.1420.1620.1120.1320.020.20%8,120
Nov 18, 202520.0820.0920.0820.0919.98-0.03%290
Nov 17, 202520.1220.1220.1020.1019.99-0.17%369
Nov 14, 202520.1320.1320.1320.1320.020.02%5
Nov 13, 202520.1320.1320.1020.1320.02-0.40%84,446
Nov 12, 202520.2120.2120.2120.2120.10-0.11%91
Nov 11, 202520.2320.2320.2320.2320.120.11%5
Nov 10, 202520.2120.2120.2120.2120.100.27%4
Nov 7, 202520.1320.1520.1320.1520.040.05%204
Nov 6, 202520.1420.1420.1320.1420.030.05%259
Nov 5, 202520.1220.1320.1220.1320.020.07%140
Nov 4, 202520.1120.1220.0720.1220.01-0.10%289,491
Nov 3, 202520.1420.1420.1420.1420.03-0.84%107
Oct 31, 202520.3220.3820.2820.3120.09-0.17%102,937
Oct 30, 202520.3220.3620.3220.3420.130.10%78,921
Oct 29, 202520.3720.3720.3220.3220.11-0.34%112
Oct 28, 202520.3920.3920.3920.3920.18-0.39%1,110
Oct 27, 202520.3820.5520.3820.4720.260.48%307,911
Oct 24, 202520.3320.3820.3320.3720.160.40%302,944
Oct 23, 202520.2920.2920.2920.2920.080.10%18
Oct 22, 202520.3020.3020.2720.2720.06-0.07%656
Oct 21, 202520.2920.3320.2820.2820.07-0.23%1,881
Oct 20, 202520.2920.3820.2720.3320.120.57%9,065
Oct 17, 202520.2220.2220.2220.2220.010.06%106
Oct 16, 202520.2720.3220.2020.2019.99-0.41%11,333
Oct 15, 202520.2420.3320.2420.2920.080.58%27,688
Oct 14, 202520.1720.1720.1720.1719.960.05%10
Oct 13, 202520.1620.1620.1620.1619.950.50%83
Oct 10, 202520.1020.1020.0620.0619.85-0.55%1,247
Oct 9, 202520.1720.1720.1720.1719.96-0.22%5
Oct 8, 202520.2220.2220.2220.2220.01-0.20%6
Oct 7, 202520.2620.2620.2620.2620.04-0.05%62
Oct 6, 202520.3420.3420.2720.2720.060.02%1,367
Oct 3, 202520.2520.2620.2520.2620.05-0.06%214
Oct 2, 202520.2820.2820.2620.2820.060.02%5,431
Oct 1, 202520.2820.2820.2720.2720.06-0.59%164
Sep 30, 202520.3920.3920.3920.3920.030.03%5
Sep 29, 202520.4220.4720.3820.3820.03-0.11%736,264
Sep 26, 202520.4120.4120.4120.4120.050.07%9
Sep 25, 202520.3920.3920.3920.3920.03-0.32%5
Sep 24, 202520.4620.4620.4620.4620.10-0.10%5
Sep 23, 202520.4820.4820.4820.4820.12-5
Sep 22, 202520.4820.4820.4820.4820.120.04%11
Sep 19, 202520.4720.4720.4720.4720.110.03%7
Sep 18, 202520.4620.4620.4620.4620.100.07%12
Sep 17, 202520.4520.4520.4520.4520.09-0.02%3
Sep 16, 202520.4520.4520.4520.4520.09-3
Sep 15, 202520.4520.4520.4520.4520.090.20%9
Sep 12, 202520.4120.4120.4120.4120.05-0.02%8
Sep 11, 202520.4220.4220.4220.4220.060.27%13
Sep 10, 202520.3620.3620.3620.3620.000.15%5
Sep 9, 202520.3320.3320.3320.3319.97-0.59%11
Sep 8, 202520.3720.4720.3620.4520.090.54%830
Sep 5, 202520.3720.3720.3420.3419.980.15%216
Sep 4, 202520.2820.3120.2820.3119.950.24%516
Sep 3, 202520.2620.2620.2620.2619.910.25%4
Sep 2, 202520.2020.2120.2020.2119.86-0.71%1,253
Aug 29, 202520.3920.3920.3620.3619.90-0.12%700
Aug 28, 202520.3820.3820.3820.3819.920.02%9
Aug 27, 202520.3820.3820.3820.3819.920.10%5
Aug 26, 202520.3620.3920.3320.3619.900.15%3,274
Aug 25, 202520.3320.3320.3320.3319.87-0.05%103
Aug 22, 202520.3420.3420.3420.3419.880.67%3
Aug 21, 202520.2120.2120.2020.2019.74-0.12%1,878
Aug 20, 202520.2320.2320.2320.2319.77-0.02%5
Aug 19, 202520.2320.2320.2320.2319.77-4
Aug 18, 202520.2320.2320.2320.2319.77-3
Aug 15, 202520.2320.2320.2320.2319.77-0.02%21
Aug 14, 202520.2420.2420.2420.2419.78-0.15%154
Aug 13, 202520.2520.2720.2520.2719.810.30%195,036
Aug 12, 202520.1820.2120.1820.2119.750.16%158
Aug 11, 202520.1720.1720.1720.1719.720.01%72
Aug 8, 202520.1720.2020.1520.1719.71-3,509
Aug 7, 202520.1920.2520.1720.1719.71-0.05%2,329
Aug 6, 202520.1820.1820.1820.1819.720.07%30
Aug 5, 202520.1720.1720.1720.1719.710.06%42
Aug 4, 202520.1520.1520.1520.1519.700.26%19
Aug 1, 202520.1020.1020.1020.1019.65-0.57%5
Jul 31, 202520.2220.2220.2220.2219.650.01%6
Jul 30, 202520.2120.2120.2120.2119.65-0.18%6
Jul 29, 202520.2320.2620.2320.2519.680.07%1,954
Jul 28, 202520.2320.2420.2220.2419.67-0.10%556
Jul 25, 202520.2620.2620.2620.2619.690.07%5
Jul 24, 202520.2420.2420.2420.2419.67-0.05%6
Jul 23, 202520.2520.2520.2520.2519.680.07%461
Jul 22, 202520.2120.2420.2120.2419.670.12%106
Jul 21, 202520.2120.2120.2120.2119.650.22%76
Jul 18, 202520.1620.1820.1520.1719.600.12%659
Jul 17, 202520.1420.1420.1420.1419.580.07%3