Columbia U.S. High Yield ETF NJNK
19.41 USD -0.03 (-0.13%)
Regular-session close
19.41 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
19.40 Day range 19.42
19.27 52-week range 20.39
- YTD
- -4.24%
- 1 year
- -3.58%
NJNK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.40 | 19.42 | 19.40 | 19.42 | -0.02 | -0.10% | 4,811 |
| Nov 12, 2026 | 19.45 | 19.46 | 19.43 | 19.44 | -0.08 | -0.41% | 4,900 |
| Nov 11, 2026 | 19.46 | 19.54 | 19.46 | 19.52 | +0.06 | +0.31% | 3,600 |
| Nov 10, 2026 | 19.45 | 19.50 | 19.45 | 19.46 | -0.06 | -0.31% | 1,400 |
| Nov 9, 2026 | 19.50 | 19.55 | 19.49 | 19.52 | +0.07 | +0.36% | 2,500 |
| Nov 6, 2026 | 19.46 | 19.50 | 19.45 | 19.45 | -0.01 | -0.05% | 12,900 |
| Nov 5, 2026 | 19.43 | 19.46 | 19.42 | 19.46 | -0.05 | -0.26% | 1,800 |
| Nov 4, 2026 | 19.47 | 19.54 | 19.47 | 19.51 | +0.13 | +0.67% | 2,300 |
| Nov 3, 2026 | 19.39 | 19.40 | 19.38 | 19.38 | +0.01 | +0.05% | 4,800 |
| Nov 2, 2026 | 19.42 | 19.42 | 19.37 | 19.37 | -0.12 | -0.62% | 2,500 |
| Oct 30, 2026 | 19.49 | 19.49 | 19.47 | 19.49 | -0.04 | -0.20% | 500 |
| Oct 29, 2026 | 19.52 | 19.53 | 19.52 | 19.53 | -0.01 | -0.05% | 2,000 |
| Oct 28, 2026 | 19.56 | 19.56 | 19.52 | 19.54 | -0.01 | -0.05% | 2,500 |
| Oct 27, 2026 | 19.53 | 19.56 | 19.52 | 19.55 | +0.11 | +0.57% | 3,300 |
| Oct 26, 2026 | 19.48 | 19.48 | 19.43 | 19.44 | +0.03 | +0.15% | 3,100 |
| Oct 23, 2026 | 19.37 | 19.41 | 19.37 | 19.41 | +0.01 | +0.05% | 2,800 |
| Oct 22, 2026 | 19.37 | 19.40 | 19.34 | 19.40 | +0.03 | +0.15% | 4,900 |
| Oct 21, 2026 | 19.36 | 19.37 | 19.36 | 19.37 | +0.03 | +0.16% | 4,500 |
| Oct 20, 2026 | 19.28 | 19.39 | 19.28 | 19.34 | +0.01 | +0.05% | 9,900 |
| Oct 19, 2026 | 19.33 | 19.35 | 19.32 | 19.33 | 0.00 | 0.00% | 1,700 |
| Oct 16, 2026 | 19.36 | 19.36 | 19.30 | 19.33 | -0.08 | -0.41% | 5,500 |
| Oct 15, 2026 | 19.37 | 19.44 | 19.37 | 19.41 | +0.13 | +0.67% | 3,100 |
| Oct 14, 2026 | 19.27 | 19.33 | 19.27 | 19.28 | -0.10 | -0.52% | 3,600 |
| Oct 13, 2026 | 19.39 | 19.39 | 19.34 | 19.38 | -0.04 | -0.21% | 2,800 |
| Oct 12, 2026 | 19.37 | 19.42 | 19.37 | 19.42 | +0.02 | +0.10% | 1,600 |
| Oct 9, 2026 | 19.39 | 19.50 | 19.39 | 19.40 | +0.04 | +0.21% | 28,100 |
| Oct 8, 2026 | 19.35 | 19.46 | 19.35 | 19.36 | -0.02 | -0.10% | 2,800 |
| Oct 7, 2026 | 19.38 | 19.41 | 19.38 | 19.38 | 0.00 | 0.00% | 2,200 |
| Oct 6, 2026 | 19.39 | 19.41 | 19.38 | 19.38 | +0.07 | +0.36% | 900 |
| Oct 5, 2026 | 19.33 | 19.33 | 19.29 | 19.31 | +0.03 | +0.16% | 3,400 |
| Oct 2, 2026 | 19.36 | 19.36 | 19.28 | 19.28 | +0.01 | +0.05% | 400 |
| Oct 1, 2026 | 19.23 | 19.27 | 19.23 | 19.27 | -0.08 | -0.41% | 1,400 |
| Sep 30, 2026 | 19.42 | 19.42 | 19.35 | 19.35 | -0.03 | -0.15% | 4,300 |
| Sep 29, 2026 | 19.40 | 19.40 | 19.35 | 19.38 | -0.04 | -0.21% | 3,700 |
| Sep 28, 2026 | 19.45 | 19.49 | 19.42 | 19.42 | -0.11 | -0.56% | 1,300 |
| Sep 25, 2026 | 19.53 | 19.53 | 19.50 | 19.53 | 0.00 | 0.00% | 600 |
| Sep 24, 2026 | 19.58 | 19.58 | 19.53 | 19.53 | -0.07 | -0.36% | 4,100 |
| Sep 23, 2026 | 19.66 | 19.67 | 19.58 | 19.60 | -0.15 | -0.76% | 1,900 |
| Sep 22, 2026 | 19.75 | 19.78 | 19.75 | 19.75 | -0.01 | -0.05% | 1,100 |
| Sep 21, 2026 | 19.75 | 19.79 | 19.75 | 19.76 | +0.04 | +0.20% | 10,500 |
| Sep 18, 2026 | 19.71 | 19.75 | 19.71 | 19.72 | -0.05 | -0.25% | 1,900 |
| Sep 17, 2026 | 19.75 | 19.80 | 19.75 | 19.77 | +0.07 | +0.36% | 3,700 |
| Sep 16, 2026 | 19.74 | 19.74 | 19.70 | 19.70 | +0.03 | +0.15% | 2,300 |
| Sep 15, 2026 | 19.69 | 19.72 | 19.67 | 19.67 | -0.06 | -0.30% | 1,700 |
| Sep 14, 2026 | 19.71 | 19.76 | 19.71 | 19.73 | 0.00 | 0.00% | 1,400 |
| Sep 11, 2026 | 19.77 | 19.80 | 19.73 | 19.73 | -0.01 | -0.05% | 1,700 |
| Sep 10, 2026 | 19.77 | 19.80 | 19.74 | 19.74 | -0.14 | -0.70% | 900 |
| Sep 9, 2026 | 19.84 | 19.88 | 19.84 | 19.88 | +0.01 | +0.05% | 2,800 |
| Sep 8, 2026 | 19.87 | 19.88 | 19.87 | 19.87 | -0.01 | -0.05% | 800 |
| Sep 4, 2026 | 19.89 | 19.89 | 19.88 | 19.88 | -0.01 | -0.05% | 700 |
| Sep 3, 2026 | 19.89 | 19.94 | 19.88 | 19.89 | 0.00 | 0.00% | 2,500 |
| Sep 2, 2026 | 19.89 | 19.90 | 19.88 | 19.89 | +0.01 | +0.05% | 2,000 |
| Sep 1, 2026 | 19.90 | 19.91 | 19.87 | 19.88 | -0.17 | -0.85% | 3,200 |
| Aug 31, 2026 | 20.03 | 20.09 | 20.03 | 20.05 | +0.02 | +0.10% | 3,800 |
| Aug 28, 2026 | 20.07 | 20.07 | 20.03 | 20.03 | -0.05 | -0.25% | 400 |
| Aug 27, 2026 | 20.11 | 20.14 | 20.08 | 20.08 | 0.00 | 0.00% | 700 |
| Aug 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | -0.02 | -0.10% | 500 |
| Aug 25, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | +0.04 | +0.20% | 1,000 |
| Aug 24, 2026 | 20.04 | 20.06 | 20.04 | 20.06 | +0.01 | +0.05% | 900 |
| Aug 21, 2026 | 20.01 | 20.08 | 20.01 | 20.05 | +0.02 | +0.10% | 3,900 |
| Aug 20, 2026 | 20.03 | 20.05 | 20.02 | 20.03 | -0.04 | -0.20% | 2,000 |
| Aug 19, 2026 | 20.06 | 20.11 | 20.05 | 20.07 | +0.05 | +0.25% | 800 |
| Aug 18, 2026 | 20.03 | 20.06 | 20.02 | 20.02 | -0.01 | -0.05% | 3,200 |
| Aug 17, 2026 | 20.03 | 20.07 | 20.03 | 20.03 | -0.04 | -0.20% | 800 |
| Aug 14, 2026 | 20.06 | 20.08 | 20.05 | 20.07 | -0.01 | -0.05% | 4,100 |
65 days, newest first. Daily bars as drawn on the NJNK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.