MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NJNK — Columbia U.S. High Yield ETF
NYSE ArcaColumbia U.S. High Yield ETF
$19.30
+0.02(+0.08%)
- O
- 19.33
- H
- 19.33
- L
- 19.29
- V
- 3.37K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.30
Period Return-1.65%
Period High$20.55
Period Low$19.23
Avg Daily Volume17.7K
Total Trading Days365
NJNK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.33 | $19.33 | $19.29 | $19.30 | +$0.02 | +0.08% | 3,370 | $19.30 | $19.29 $19.33 |
| Oct 2, 2026 | $19.36 | $19.36 | $19.29 | $19.29 | +$0.02 | +0.09% | 395 | $19.34 | $19.29 $19.36 |
| Oct 1, 2026 | $19.23 | $19.27 | $19.23 | $19.27 | $-0.08 | -0.42% | 1,398 | $19.25 | $19.23 $19.27 |
| Sep 30, 2026 | $19.42 | $19.42 | $19.35 | $19.35 | $-0.03 | -0.15% | 4,262 | $19.39 | $19.35 $19.42 |
| Sep 29, 2026 | $19.40 | $19.40 | $19.35 | $19.38 | $-0.05 | -0.23% | 3,681 | $19.37 | $19.35 $19.40 |
| Sep 28, 2026 | $19.45 | $19.49 | $19.43 | $19.43 | $-0.11 | -0.54% | 1,293 | $19.46 | $19.43 $19.49 |
| Sep 25, 2026 | $19.53 | $19.53 | $19.50 | $19.53 | $-0.01 | -0.03% | 636 | $19.52 | $19.50 $19.53 |
| Sep 24, 2026 | $19.58 | $19.58 | $19.54 | $19.54 | $-0.07 | -0.33% | 4,079 | $19.56 | $19.54 $19.58 |
| Sep 23, 2026 | $19.66 | $19.67 | $19.58 | $19.60 | $-0.16 | -0.79% | 1,887 | $19.64 | $19.58 $19.67 |
| Sep 22, 2026 | $19.75 | $19.78 | $19.75 | $19.76 | $-0.01 | -0.05% | 1,067 | $19.77 | $19.75 $19.78 |
| Sep 21, 2026 | $19.75 | $19.79 | $19.75 | $19.77 | +$0.05 | +0.23% | 10,485 | $19.77 | $19.75 $19.79 |
| Sep 18, 2026 | $19.71 | $19.75 | $19.71 | $19.72 | $-0.05 | -0.25% | 1,944 | $19.74 | $19.71 $19.75 |
| Sep 17, 2026 | $19.75 | $19.80 | $19.75 | $19.77 | +$0.07 | +0.36% | 3,726 | $19.77 | $19.75 $19.80 |
| Sep 16, 2026 | $19.74 | $19.74 | $19.70 | $19.70 | +$0.03 | +0.13% | 2,274 | $19.74 | $19.70 $19.74 |
| Sep 15, 2026 | $19.69 | $19.72 | $19.68 | $19.68 | $-0.05 | -0.25% | 1,701 | $19.71 | $19.68 $19.72 |
| Sep 14, 2026 | $19.71 | $19.76 | $19.71 | $19.73 | $-0.01 | -0.03% | 1,413 | $19.74 | $19.71 $19.76 |
| Sep 11, 2026 | $19.77 | $19.80 | $19.73 | $19.73 | $-0.01 | -0.05% | 1,722 | $19.78 | $19.73 $19.80 |
| Sep 10, 2026 | $19.77 | $19.80 | $19.74 | $19.74 | $-0.14 | -0.68% | 933 | $19.77 | $19.74 $19.80 |
| Sep 9, 2026 | $19.84 | $19.88 | $19.84 | $19.88 | +$0.01 | +0.03% | 2,805 | $19.86 | $19.84 $19.88 |
| Sep 8, 2026 | $19.87 | $19.88 | $19.87 | $19.87 | $-0.01 | -0.05% | 776 | $19.88 | $19.87 $19.88 |
| Sep 4, 2026 | $19.89 | $19.89 | $19.88 | $19.88 | $-0.01 | -0.05% | 719 | $19.89 | $19.88 $19.89 |
| Sep 3, 2026 | $19.89 | $19.95 | $19.88 | $19.89 | +$0.01 | +0.03% | 2,511 | $19.90 | $19.88 $19.95 |
| Sep 2, 2026 | $19.89 | $19.90 | $19.88 | $19.89 | +$0.01 | +0.05% | 2,031 | $19.89 | $19.88 $19.90 |
| Sep 1, 2026 | $19.90 | $19.91 | $19.87 | $19.88 | $-0.18 | -0.87% | 3,220 | $19.90 | $19.87 $19.91 |
| Aug 31, 2026 | $20.03 | $20.09 | $20.03 | $20.05 | +$0.02 | +0.07% | 3,777 | $20.05 | $20.03 $20.09 |
| Aug 28, 2026 | $20.07 | $20.07 | $20.04 | $20.04 | $-0.05 | -0.22% | 362 | $20.06 | $20.04 $20.07 |
| Aug 27, 2026 | $20.11 | $20.14 | $20.08 | $20.08 | +$0.00 | +0.00% | 697 | $20.12 | $20.08 $20.14 |
| Aug 26, 2026 | $20.08 | $20.08 | $20.08 | $20.08 | $-0.02 | -0.10% | 494 | $20.08 | $20.08 $20.08 |
| Aug 25, 2026 | $20.09 | $20.10 | $20.09 | $20.10 | +$0.05 | +0.22% | 1,045 | $20.09 | $20.09 $20.10 |
| Aug 24, 2026 | $20.04 | $20.06 | $20.04 | $20.06 | +$0.01 | +0.02% | 858 | $20.06 | $20.04 $20.06 |