Ultra High Yield ETF (NY: UJB )

78.89 USD -0.39 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 79.10 79.10 78.69 78.89 25,296 -0.39(-0.49%)
Sep 16, 2021 79.28 79.28 79.28 79.28 231 +0.08(+0.10%)
Sep 15, 2021 79.20 79.20 79.20 79.20 125 +0.13(+0.16%)
Sep 14, 2021 79.20 79.20 79.07 79.07 2,453 +0.12(+0.16%)
Sep 13, 2021 78.95 78.95 78.95 78.95 263 +0.13(+0.16%)
Sep 10, 2021 79.02 79.02 78.82 78.82 379 +0.08(+0.10%)
Sep 09, 2021 78.74 78.74 78.74 78.74 429 +0.07(+0.09%)
Sep 08, 2021 78.69 78.70 78.33 78.68 5,344 +0.14(+0.18%)
Sep 07, 2021 78.48 78.56 78.45 78.54 17,346 -0.52(-0.65%)
Sep 03, 2021 79.05 79.05 79.05 79.05 257 +0.10(+0.12%)
Sep 02, 2021 79.28 79.33 78.96 78.96 419 +0.08(+0.10%)
Sep 01, 2021 78.88 78.88 78.88 78.88 3 +0.35(+0.45%)
Aug 31, 2021 78.93 78.93 78.35 78.53 1,294 -0.18(-0.23%)
Aug 30, 2021 78.70 78.73 78.67 78.71 67,066 +0.28(+0.35%)
Aug 27, 2021 78.03 78.43 78.03 78.43 416 +0.45(+0.58%)
Aug 26, 2021 78.19 78.19 77.98 77.98 277 -0.25(-0.33%)
Aug 25, 2021 78.23 78.23 78.23 78.23 2,475 +0.28(+0.36%)
Aug 24, 2021 77.91 77.95 77.82 77.95 77,642 +0.24(+0.31%)
Aug 23, 2021 77.65 77.71 77.58 77.71 11,133 +0.41(+0.53%)
Aug 20, 2021 77.20 77.33 77.20 77.30 4,505 +0.34(+0.44%)
Aug 19, 2021 76.94 77.00 76.94 76.96 15,146 -0.08(-0.10%)
Aug 18, 2021 77.43 77.43 77.04 77.04 82,746 -0.35(-0.45%)
Aug 17, 2021 77.39 77.39 77.16 77.38 77,263 -0.25(-0.32%)
Aug 16, 2021 77.51 77.64 77.51 77.64 74,485 +0.04(+0.05%)
Aug 13, 2021 77.60 77.60 77.60 77.60 100 +0.32(+0.41%)
Aug 12, 2021 77.06 77.28 77.06 77.28 1,006 +0.27(+0.35%)
Aug 11, 2021 76.93 77.00 76.93 77.00 13,120 +0.22(+0.29%)
Aug 10, 2021 76.78 76.78 76.78 76.78 150 -0.42(-0.54%)
Aug 09, 2021 77.20 77.20 77.20 77.20 151 -0.32(-0.42%)
Aug 06, 2021 77.52 77.52 77.52 77.52 100 -0.11(-0.14%)
Aug 05, 2021 77.48 77.63 77.48 77.63 88,649 +0.26(+0.34%)
Aug 04, 2021 77.42 77.49 77.37 77.37 1,299 -0.23(-0.29%)
Aug 03, 2021 77.35 77.60 77.35 77.60 979 +0.08(+0.11%)
Aug 02, 2021 77.96 77.96 77.52 77.52 742 -0.35(-0.44%)
Jul 30, 2021 78.10 78.10 77.81 77.86 4,323 -0.15(-0.19%)
Jul 29, 2021 78.08 78.08 78.01 78.01 2,492 +0.27(+0.35%)
Jul 28, 2021 77.70 77.74 77.60 77.74 1,037 +0.13(+0.16%)
Jul 27, 2021 77.50 77.61 77.44 77.61 76,945 -0.19(-0.24%)
Jul 26, 2021 78.02 78.06 77.80 77.80 12,775 -0.21(-0.27%)
Jul 23, 2021 77.97 78.01 77.97 78.01 787 +0.32(+0.41%)
Jul 22, 2021 77.64 77.69 77.64 77.69 8,393 +0.05(+0.06%)
Jul 21, 2021 77.43 77.64 77.43 77.64 60,747 +0.52(+0.68%)
Jul 20, 2021 77.01 77.21 77.01 77.12 4,864 +0.58(+0.76%)
Jul 19, 2021 76.89 76.98 76.54 76.54 1,360 -1.02(-1.31%)
Jul 16, 2021 77.66 77.66 77.56 77.56 6,545 -0.25(-0.32%)
Jul 15, 2021 77.67 77.80 77.60 77.80 36,374 -0.01(-0.01%)
Jul 14, 2021 77.72 77.82 77.72 77.81 709 +0.14(+0.18%)
Jul 13, 2021 77.98 77.98 77.67 77.67 2,503 -0.40(-0.52%)
Jul 12, 2021 78.16 78.16 78.04 78.07 24,237 -0.02(-0.03%)
Jul 09, 2021 77.35 78.20 77.35 78.10 2,593 +0.25(+0.32%)
Jul 08, 2021 77.82 77.92 77.82 77.85 2,355 -0.36(-0.47%)
Jul 07, 2021 78.19 78.21 78.08 78.21 497 -0.00(-0.00%)
Jul 06, 2021 78.04 78.22 77.82 78.22 12,620 -0.03(-0.04%)
Jul 02, 2021 78.19 78.25 78.04 78.25 21,353 +0.24(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.