Columbia U.S. High Yield ETF (NJNK)
NYSEARCA: NJNK · Real-Time Price · USD
20.13
-0.02 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NJNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.11% | 257 |
| Apr 27, 2026 | 20.15 | 20.15 | 20.14 | 20.15 | 20.15 | -0.03% | 1,493 |
| Apr 24, 2026 | 20.17 | 20.20 | 20.16 | 20.16 | 20.16 | 0.05% | 1,375 |
| Apr 23, 2026 | 20.14 | 20.17 | 20.13 | 20.15 | 20.15 | -0.08% | 1,604 |
| Apr 22, 2026 | 20.16 | 20.17 | 20.16 | 20.17 | 20.17 | -0.16% | 442 |
| Apr 21, 2026 | 20.17 | 20.20 | 20.15 | 20.20 | 20.20 | -0.35% | 18,107 |
| Apr 20, 2026 | 20.19 | 20.27 | 20.19 | 20.27 | 20.27 | 0.30% | 11,168 |
| Apr 17, 2026 | 20.25 | 20.26 | 20.21 | 20.21 | 20.21 | 0.44% | 1,430 |
| Apr 16, 2026 | 20.15 | 20.15 | 20.11 | 20.12 | 20.12 | -0.15% | 13,726 |
| Apr 15, 2026 | 20.16 | 20.16 | 20.15 | 20.15 | 20.15 | -0.07% | 2,597 |
| Apr 14, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.30% | 1,266 |
| Apr 13, 2026 | 20.07 | 20.21 | 20.07 | 20.11 | 20.11 | 0.43% | 2,281 |
| Apr 10, 2026 | 20.10 | 20.11 | 20.01 | 20.02 | 20.02 | -0.45% | 6,208 |
| Apr 9, 2026 | 20.13 | 20.22 | 20.11 | 20.11 | 20.11 | 0.06% | 6,654 |
| Apr 8, 2026 | 20.10 | 20.13 | 20.00 | 20.10 | 20.10 | 0.40% | 2,191 |
| Apr 7, 2026 | 19.97 | 20.02 | 19.95 | 20.02 | 20.02 | 0.06% | 4,522 |
| Apr 6, 2026 | 19.99 | 20.07 | 19.99 | 20.01 | 20.01 | 0.29% | 1,396 |
| Apr 2, 2026 | 19.97 | 20.04 | 19.95 | 19.95 | 19.95 | 0.24% | 1,317 |
| Apr 1, 2026 | 19.91 | 19.91 | 19.86 | 19.90 | 19.90 | -0.35% | 5,070 |
| Mar 31, 2026 | 19.93 | 19.97 | 19.93 | 19.97 | 19.86 | 1.01% | 487 |
| Mar 30, 2026 | 19.81 | 19.84 | 19.77 | 19.77 | 19.66 | 0.20% | 110,963 |
| Mar 27, 2026 | 19.76 | 19.78 | 19.69 | 19.73 | 19.62 | -0.54% | 3,765 |
| Mar 26, 2026 | 19.91 | 19.91 | 19.81 | 19.84 | 19.73 | -0.46% | 11,618 |
| Mar 25, 2026 | 19.94 | 19.94 | 19.93 | 19.93 | 19.82 | 0.32% | 3,436 |
| Mar 24, 2026 | 19.92 | 19.92 | 19.87 | 19.87 | 19.75 | -0.45% | 193 |
| Mar 23, 2026 | 19.91 | 19.98 | 19.90 | 19.96 | 19.84 | 0.66% | 1,342 |
| Mar 20, 2026 | 19.89 | 19.99 | 19.83 | 19.83 | 19.71 | -0.75% | 1,906 |
| Mar 19, 2026 | 19.90 | 19.98 | 19.90 | 19.98 | 19.86 | 0.05% | 990 |
| Mar 18, 2026 | 20.00 | 20.01 | 19.97 | 19.97 | 19.85 | -0.27% | 523 |
| Mar 17, 2026 | 20.02 | 20.05 | 20.02 | 20.02 | 19.91 | 0.18% | 869 |
| Mar 16, 2026 | 19.95 | 19.99 | 19.95 | 19.99 | 19.87 | 0.40% | 1,568 |
| Mar 13, 2026 | 19.95 | 19.95 | 19.90 | 19.91 | 19.79 | -0.10% | 1,775 |
| Mar 12, 2026 | 19.98 | 19.98 | 19.93 | 19.93 | 19.81 | -0.57% | 1,815 |
| Mar 11, 2026 | 20.06 | 20.06 | 20.04 | 20.04 | 19.93 | -0.23% | 1,761 |
| Mar 10, 2026 | 20.13 | 20.13 | 20.09 | 20.09 | 19.97 | -0.04% | 782 |
| Mar 9, 2026 | 19.99 | 20.09 | 19.97 | 20.09 | 19.98 | 0.35% | 7,398 |
| Mar 6, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.91 | -0.39% | 22 |
| Mar 5, 2026 | 20.16 | 20.16 | 20.10 | 20.10 | 19.99 | -0.43% | 618 |
| Mar 4, 2026 | 20.18 | 20.19 | 20.17 | 20.19 | 20.07 | 0.31% | 4,914 |
| Mar 3, 2026 | 20.04 | 20.13 | 20.04 | 20.13 | 20.01 | -0.17% | 491 |
| Mar 2, 2026 | 20.11 | 20.17 | 20.11 | 20.16 | 20.05 | -0.37% | 4,322 |
| Feb 27, 2026 | 20.26 | 20.26 | 20.23 | 20.24 | 20.02 | -0.42% | 5,220 |
| Feb 26, 2026 | 20.29 | 20.33 | 20.28 | 20.32 | 20.11 | 0.05% | 9,489 |
| Feb 25, 2026 | 20.31 | 20.32 | 20.30 | 20.31 | 20.10 | 0.10% | 2,357 |
| Feb 24, 2026 | 20.26 | 20.31 | 20.26 | 20.29 | 20.08 | 0.02% | 3,649 |
| Feb 23, 2026 | 20.32 | 20.32 | 20.29 | 20.29 | 20.07 | -0.37% | 5,754 |
| Feb 20, 2026 | 20.29 | 20.36 | 20.29 | 20.36 | 20.15 | 0.44% | 24,050 |
| Feb 19, 2026 | 20.28 | 20.32 | 20.27 | 20.27 | 20.06 | - | 11,498 |
| Feb 18, 2026 | 20.29 | 20.29 | 20.27 | 20.27 | 20.06 | 0.05% | 5,393 |
| Feb 17, 2026 | 20.26 | 20.28 | 20.25 | 20.26 | 20.05 | -0.10% | 9,597 |
| Feb 13, 2026 | 20.28 | 20.32 | 20.28 | 20.28 | 20.07 | 0.07% | 6,051 |
| Feb 12, 2026 | 20.30 | 20.30 | 20.27 | 20.27 | 20.05 | -0.05% | 2,285 |
| Feb 11, 2026 | 20.28 | 20.29 | 20.27 | 20.28 | 20.07 | -0.04% | 2,751 |
| Feb 10, 2026 | 20.33 | 20.33 | 20.29 | 20.29 | 20.07 | 0.02% | 1,049 |
| Feb 9, 2026 | 20.26 | 20.30 | 20.26 | 20.28 | 20.07 | 0.10% | 2,472 |
| Feb 6, 2026 | 20.25 | 20.26 | 20.25 | 20.26 | 20.05 | 0.23% | 3,136 |
| Feb 5, 2026 | 20.21 | 20.21 | 20.17 | 20.21 | 20.00 | 0.01% | 370,563 |
| Feb 4, 2026 | 20.24 | 20.24 | 20.21 | 20.21 | 20.00 | -0.17% | 2,810 |
| Feb 3, 2026 | 20.27 | 20.27 | 20.21 | 20.25 | 20.03 | 0.02% | 82,151 |
| Feb 2, 2026 | 20.24 | 20.26 | 20.24 | 20.24 | 20.03 | -0.25% | 1,662 |
| Jan 30, 2026 | 20.33 | 20.34 | 20.29 | 20.29 | 19.99 | -0.24% | 214,099 |
| Jan 29, 2026 | 20.32 | 20.34 | 20.32 | 20.34 | 20.04 | 0.09% | 1,605 |
| Jan 28, 2026 | 20.35 | 20.35 | 20.31 | 20.32 | 20.02 | -0.22% | 4,590 |
| Jan 27, 2026 | 20.38 | 20.38 | 20.37 | 20.37 | 20.06 | 0.07% | 563 |
| Jan 26, 2026 | 20.37 | 20.37 | 20.35 | 20.35 | 20.05 | -0.15% | 3,767 |
| Jan 23, 2026 | 20.38 | 20.39 | 20.38 | 20.38 | 20.08 | 0.05% | 4,107 |
| Jan 22, 2026 | 20.35 | 20.40 | 20.35 | 20.37 | 20.07 | 0.12% | 4,950 |
| Jan 21, 2026 | 20.34 | 20.35 | 20.34 | 20.35 | 20.04 | 0.25% | 979 |
| Jan 20, 2026 | 20.31 | 20.33 | 20.29 | 20.30 | 19.99 | -0.29% | 5,618 |
| Jan 16, 2026 | 20.35 | 20.37 | 20.35 | 20.36 | 20.05 | 0.22% | 1,174 |
| Jan 15, 2026 | 20.32 | 20.33 | 20.29 | 20.31 | 20.01 | -0.07% | 7,310 |
| Jan 14, 2026 | 20.29 | 20.33 | 20.27 | 20.33 | 20.02 | 0.17% | 313,700 |
| Jan 13, 2026 | 20.30 | 20.30 | 20.29 | 20.29 | 19.99 | -0.10% | 4,949 |
| Jan 12, 2026 | 20.31 | 20.31 | 20.24 | 20.31 | 20.01 | 0.05% | 579,920 |
| Jan 9, 2026 | 20.33 | 20.33 | 20.30 | 20.30 | 20.00 | 0.04% | 8,745 |
| Jan 8, 2026 | 20.30 | 20.30 | 20.29 | 20.29 | 19.99 | -0.05% | 5,829 |
| Jan 7, 2026 | 20.34 | 20.34 | 20.30 | 20.30 | 20.00 | -0.25% | 22,885 |
| Jan 6, 2026 | 20.32 | 20.36 | 20.32 | 20.35 | 20.05 | 0.05% | 3,546 |
| Jan 5, 2026 | 20.29 | 20.34 | 20.29 | 20.34 | 20.04 | 0.27% | 3,770 |
| Jan 2, 2026 | 20.27 | 20.29 | 20.26 | 20.29 | 19.98 | 0.06% | 876 |
| Dec 31, 2025 | 20.29 | 20.29 | 20.27 | 20.27 | 19.97 | -0.16% | 194,065 |
| Dec 30, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.00 | 0.10% | 137 |
| Dec 29, 2025 | 20.25 | 20.29 | 20.25 | 20.29 | 19.98 | -0.43% | 114 |
| Dec 26, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 19.97 | -0.07% | 29 |
| Dec 24, 2025 | 20.37 | 20.39 | 20.37 | 20.39 | 19.98 | 0.15% | 589 |
| Dec 23, 2025 | 20.38 | 20.38 | 20.36 | 20.36 | 19.95 | 0.09% | 2,122 |
| Dec 22, 2025 | 20.30 | 20.34 | 20.29 | 20.34 | 19.94 | 0.23% | 12,050 |
| Dec 19, 2025 | 20.30 | 20.30 | 20.29 | 20.29 | 19.89 | -0.08% | 124 |
| Dec 18, 2025 | 20.30 | 20.31 | 20.28 | 20.31 | 19.91 | 0.25% | 1,579 |
| Dec 17, 2025 | 20.26 | 20.26 | 20.24 | 20.26 | 19.86 | -0.05% | 4,010 |
| Dec 16, 2025 | 20.24 | 20.27 | 20.23 | 20.27 | 19.87 | -0.01% | 2,273 |
| Dec 15, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 19.87 | 0.01% | 2,060 |
| Dec 12, 2025 | 20.26 | 20.27 | 20.26 | 20.27 | 19.87 | -0.15% | 2,233 |
| Dec 11, 2025 | 20.28 | 20.31 | 20.27 | 20.30 | 19.90 | -0.05% | 3,707 |
| Dec 10, 2025 | 20.20 | 20.33 | 20.20 | 20.31 | 19.91 | 0.27% | 10,051 |
| Dec 9, 2025 | 20.22 | 20.26 | 20.22 | 20.25 | 19.85 | 0.04% | 2,752 |
| Dec 8, 2025 | 20.24 | 20.26 | 20.24 | 20.24 | 19.84 | -0.19% | 5,990 |
| Dec 5, 2025 | 20.29 | 20.36 | 20.28 | 20.28 | 19.88 | 0.03% | 3,461 |
| Dec 4, 2025 | 20.29 | 20.29 | 20.26 | 20.28 | 19.88 | -0.34% | 38,110 |
| Dec 3, 2025 | 20.24 | 20.37 | 20.24 | 20.35 | 19.94 | 0.54% | 82,003 |