Skip to main content
Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.02
0.00 (-0.02%)
Mar 9, 2026, 1:34 PM EDT - Market open

NJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9919.9919.9719.97--0.26%1,507
Mar 6, 202620.0220.0220.0220.0220.02-0.39%22
Mar 5, 202620.1620.1620.1020.1020.10-0.43%618
Mar 4, 202620.1820.1920.1720.1920.190.31%4,914
Mar 3, 202620.0420.1320.0420.1320.13-0.17%491
Mar 2, 202620.1120.1720.1120.1620.16-0.37%4,322
Feb 27, 202620.2620.2620.2320.2420.14-0.42%5,220
Feb 26, 202620.2920.3320.2820.3220.220.05%9,489
Feb 25, 202620.3120.3220.3020.3120.210.10%2,357
Feb 24, 202620.2620.3120.2620.2920.190.02%3,649
Feb 23, 202620.3220.3220.2920.2920.19-0.37%5,754
Feb 20, 202620.2920.3620.2920.3620.260.44%24,050
Feb 19, 202620.2820.3220.2720.2720.17-11,498
Feb 18, 202620.2920.2920.2720.2720.170.05%5,393
Feb 17, 202620.2620.2820.2520.2620.16-0.10%9,597
Feb 13, 202620.2820.3220.2820.2820.180.07%6,051
Feb 12, 202620.3020.3020.2720.2720.17-0.05%2,285
Feb 11, 202620.2820.2920.2720.2820.18-0.04%2,751
Feb 10, 202620.3320.3320.2920.2920.190.02%1,049
Feb 9, 202620.2620.3020.2620.2820.180.10%2,472
Feb 6, 202620.2520.2620.2520.2620.160.23%3,136
Feb 5, 202620.2120.2120.1720.2120.120.01%370,563
Feb 4, 202620.2420.2420.2120.2120.12-0.17%2,810
Feb 3, 202620.2720.2720.2120.2520.150.02%82,151
Feb 2, 202620.2420.2620.2420.2420.14-0.25%1,662
Jan 30, 202620.3320.3420.2920.2920.10-0.24%214,099
Jan 29, 202620.3220.3420.3220.3420.150.09%1,605
Jan 28, 202620.3520.3520.3120.3220.13-0.22%4,590
Jan 27, 202620.3820.3820.3720.3720.180.07%563
Jan 26, 202620.3720.3720.3520.3520.16-0.15%3,767
Jan 23, 202620.3820.3920.3820.3820.190.05%4,107
Jan 22, 202620.3520.4020.3520.3720.180.12%4,950
Jan 21, 202620.3420.3520.3420.3520.160.25%979
Jan 20, 202620.3120.3320.2920.3020.11-0.29%5,618
Jan 16, 202620.3520.3720.3520.3620.170.22%1,174
Jan 15, 202620.3220.3320.2920.3120.12-0.07%7,310
Jan 14, 202620.2920.3320.2720.3320.140.17%313,700
Jan 13, 202620.3020.3020.2920.2920.10-0.10%4,949
Jan 12, 202620.3120.3120.2420.3120.120.05%579,920
Jan 9, 202620.3320.3320.3020.3020.110.04%8,745
Jan 8, 202620.3020.3020.2920.2920.10-0.05%5,829
Jan 7, 202620.3420.3420.3020.3020.11-0.25%22,885
Jan 6, 202620.3220.3620.3220.3520.160.05%3,546
Jan 5, 202620.2920.3420.2920.3420.150.27%3,770
Jan 2, 202620.2720.2920.2620.2920.100.06%876
Dec 31, 202520.2920.2920.2720.2720.09-0.16%194,065
Dec 30, 202520.3120.3120.3120.3120.120.10%137
Dec 29, 202520.2520.2920.2520.2920.10-0.43%114
Dec 26, 202520.3720.3720.3720.3720.09-0.07%29
Dec 24, 202520.3720.3920.3720.3920.100.15%589
Dec 23, 202520.3820.3820.3620.3620.070.09%2,122
Dec 22, 202520.3020.3420.2920.3420.050.23%12,050
Dec 19, 202520.3020.3020.2920.2920.00-0.08%124
Dec 18, 202520.3020.3120.2820.3120.020.25%1,579
Dec 17, 202520.2620.2620.2420.2619.97-0.05%4,010
Dec 16, 202520.2420.2720.2320.2719.98-0.01%2,273
Dec 15, 202520.2520.2720.2520.2719.980.01%2,060
Dec 12, 202520.2620.2720.2620.2719.98-0.15%2,233
Dec 11, 202520.2820.3120.2720.3020.01-0.05%3,707
Dec 10, 202520.2020.3320.2020.3120.020.27%10,051
Dec 9, 202520.2220.2620.2220.2519.960.04%2,752
Dec 8, 202520.2420.2620.2420.2419.96-0.19%5,990
Dec 5, 202520.2920.3620.2820.2820.000.03%3,461
Dec 4, 202520.2920.2920.2620.2819.99-0.34%38,110
Dec 3, 202520.2420.3720.2420.3520.060.54%82,003
Dec 2, 202520.2220.2420.2220.2419.950.12%265
Dec 1, 202520.1820.2420.1820.2119.93-0.75%301,431
Nov 28, 202520.3520.4020.3420.3619.970.08%6,158
Nov 26, 202520.2920.3620.2920.3519.950.15%19,215
Nov 25, 202520.2120.3820.2020.3219.920.54%8,623
Nov 24, 202520.1820.2120.1820.2119.820.20%10,714
Nov 21, 202520.1220.1820.1220.1719.780.30%13,000
Nov 20, 202520.1720.1720.1120.1119.72-0.12%223
Nov 19, 202520.1420.1620.1120.1319.740.20%8,120
Nov 18, 202520.0820.0920.0820.0919.70-0.03%290
Nov 17, 202520.1220.1220.1020.1019.71-0.17%369
Nov 14, 202520.1320.1320.1320.1319.740.02%5
Nov 13, 202520.1320.1320.1020.1319.74-0.40%84,446
Nov 12, 202520.2120.2120.2120.2119.81-0.11%91
Nov 11, 202520.2320.2320.2320.2319.840.11%5
Nov 10, 202520.2120.2120.2120.2119.810.27%4
Nov 7, 202520.1320.1520.1320.1519.760.05%204
Nov 6, 202520.1420.1420.1320.1419.750.05%259
Nov 5, 202520.1220.1320.1220.1319.740.07%140
Nov 4, 202520.1120.1220.0720.1219.73-0.10%289,491
Nov 3, 202520.1420.1420.1420.1419.75-0.84%107
Oct 31, 202520.3220.3820.2820.3119.81-0.17%102,937
Oct 30, 202520.3220.3620.3220.3419.850.10%78,921
Oct 29, 202520.3720.3720.3220.3219.83-0.34%112
Oct 28, 202520.3920.3920.3920.3919.89-0.39%1,110
Oct 27, 202520.3820.5520.3820.4719.970.48%307,911
Oct 24, 202520.3320.3820.3320.3719.880.40%302,944
Oct 23, 202520.2920.2920.2920.2919.800.10%18
Oct 22, 202520.3020.3020.2720.2719.78-0.07%656
Oct 21, 202520.2920.3320.2820.2819.79-0.23%1,881
Oct 20, 202520.2920.3820.2720.3319.840.57%9,065
Oct 17, 202520.2220.2220.2220.2219.720.06%106
Oct 16, 202520.2720.3220.2020.2019.71-0.41%11,333
Oct 15, 202520.2420.3320.2420.2919.790.58%27,688
Oct 14, 202520.1720.1720.1720.1719.680.05%10