Aptus Enhanced Yield ETF (JUCY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.387096774194 | 23.25 | 23.35 | 23.19 | 145989 | 23.20931497 | SP |
| 4 | 0.09 | 0.387096774194 | 23.25 | 23.39 | 23.07 | 69047 | 23.20262329 | SP |
| 12 | 0.07 | 0.300816501934 | 23.27 | 23.39 | 23.02 | 51498 | 23.21874103 | SP |
| 26 | -0.34 | -1.43581081081 | 23.68 | 23.8199 | 23.02 | 97035 | 23.41018917 | SP |
| 52 | -1.04 | -4.26579163249 | 24.38 | 24.57 | 23.02 | 106106 | 23.78900476 | SP |
| 156 | -1.74 | -6.93779904306 | 25.08 | 25.47 | 23.02 | 117672 | 24.34843837 | SP |
| 260 | -1.74 | -6.93779904306 | 25.08 | 25.47 | 23.02 | 117672 | 24.34843837 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 23.34 | 0.11 | 0.47 | 23.29 | 23.35 | 23.24 | 36560 |
| 1722033000 | 23.23 | 0.04 | 0.17 | 23.23 | 23.31 | 23.2 | 115221 |
| 1721946600 | 23.19 | -0.03 | -0.13 | 23.24 | 23.31 | 23.19 | 498927 |
| 1721860200 | 23.221 | -0.04 | -0.17 | 23.28 | 23.3299 | 23.221 | 39503 |
| 1721773800 | 23.26 | -0.02 | -0.09 | 23.25 | 23.31 | 23.21 | 39735 |
| 1721687400 | 23.28 | 0.01 | 0.04 | 23.2 | 23.39 | 23.2 | 50187 |
| 1721428200 | 23.27 | 0 | 0.00 | 23.23 | 23.28 | 23.22 | 13001 |
| 1721341800 | 23.27 | 0 | 0.00 | 23.22 | 23.28 | 23.21 | 18603 |
| 1721255400 | 23.27 | 0.11 | 0.47 | 23.225 | 23.27 | 23.08 | 149494 |
| 1721169000 | 23.16 | 0.02 | 0.09 | 23.17 | 23.2194 | 23.15 | 38960 |
| 1721082600 | 23.14 | -0.11 | -0.47 | 23.13 | 23.25 | 23.13 | 29631 |
| 1720823400 | 23.25 | 0.06 | 0.26 | 23.17 | 23.251 | 23.14 | 22207 |
| 1720737000 | 23.19 | 0.07 | 0.30 | 23.11 | 23.24 | 23.11 | 19312 |
| 1720650600 | 23.12 | -0.07 | -0.30 | 23.14 | 23.21 | 23.12 | 58877 |
| 1720564200 | 23.19 | 0.08 | 0.35 | 23.12 | 23.19 | 23.11 | 52183 |
| 1720477800 | 23.11 | -0.03 | -0.13 | 23.14 | 23.18 | 23.11 | 42168 |
| 1720218600 | 23.14 | 0.07 | 0.30 | 23.08 | 23.19 | 23.08 | 28167 |
| 1720040640 | 23.07 | -0.12 | -0.52 | 23.07 | 23.23 | 23.07 | 23490 |
| 1719959400 | 23.19 | 0.02 | 0.09 | 23.25 | 23.25 | 23.14 | 35175 |
| 1719873000 | 23.17 | 0.04 | 0.17 | 23.15 | 23.19 | 23.03 | 54437 |
| 1719613800 | 23.13 | -0.02 | -0.09 | 23.11 | 23.19 | 23.1012 | 46822 |
| 1719527400 | 23.15 | -0.08 | -0.34 | 23.02 | 23.16 | 23.02 | 30230 |
| 1719441000 | 23.23 | -0.02 | -0.09 | 23.25 | 23.29 | 23.2 | 89031 |
| 1719354600 | 23.25 | -0.01 | -0.03 | 23.23 | 23.3 | 23.23 | 54223 |
| 1719268200 | 23.2577 | 0.04 | 0.16 | 23.24 | 23.28 | 23.2 | 43256 |
| 1719009000 | 23.22 | -0.03 | -0.13 | 23.25 | 23.29 | 23.1 | 49146 |
| 1718922600 | 23.25 | 0.1 | 0.43 | 23.22 | 23.27 | 23.17 | 50761 |
| 1718749800 | 23.15 | 0.01 | 0.04 | 23.15 | 23.26 | 23.15 | 59620 |
| 1718663400 | 23.14 | -0.04 | -0.17 | 23.19 | 23.28 | 23.14 | 27530 |
| 1718404200 | 23.18 | -0.04 | -0.17 | 23.09 | 23.3 | 23.09 | 49197 |
| 1718317800 | 23.22 | -0.02 | -0.09 | 23.19 | 23.27 | 23.19 | 39417 |
| 1718231400 | 23.24 | 0.09 | 0.39 | 23.2 | 23.25 | 23.19 | 33764 |
| 1718145000 | 23.15 | -0.02 | -0.09 | 23.14 | 23.25 | 23.14 | 27746 |
| 1718058600 | 23.17 | -0.06 | -0.26 | 23.09 | 23.23 | 23.09 | 36110 |
| 1717799400 | 23.23 | 0.07 | 0.30 | 23.21 | 23.26 | 23.1706 | 35170 |
| 1717713000 | 23.16 | 0.03 | 0.13 | 23.12 | 23.24 | 23.12 | 67489 |
| 1717626600 | 23.13 | -0.06 | -0.26 | 23.16 | 23.24 | 23.13 | 27774 |
| 1717540200 | 23.19 | -0.1 | -0.43 | 23.18 | 23.228 | 23.17 | 38679 |
| 1717453800 | 23.29 | 0.14 | 0.60 | 23.165 | 23.29 | 23.09 | 42863 |
| 1717194600 | 23.15 | 0.05 | 0.22 | 23.09 | 23.18 | 23.09 | 40958 |
| 1717108200 | 23.1 | -0.22 | -0.94 | 23.12 | 23.1431 | 23.075 | 22237 |
| 1717021800 | 23.32 | 0.02 | 0.09 | 23.34 | 23.34 | 23.2547 | 28651 |
| 1716935400 | 23.3 | 0 | 0.00 | 23.25 | 23.3 | 23.245 | 30949 |
| 1716589800 | 23.3 | 0.09 | 0.39 | 23.22 | 23.3 | 23.22 | 31794 |
| 1716503400 | 23.21 | -0.06 | -0.26 | 23.235 | 23.31 | 23.2 | 28956 |
| 1716417000 | 23.2698 | 0.04 | 0.17 | 23.23 | 23.2999 | 23.23 | 42761 |
| 1716330600 | 23.23 | -0.07 | -0.28 | 23.23 | 23.29 | 23.23 | 115189 |
| 1716244200 | 23.295 | 0.02 | 0.06 | 23.3 | 23.33 | 23.21 | 31531 |
| 1715985000 | 23.28 | 0.03 | 0.13 | 23.225 | 23.33 | 23.225 | 59973 |
| 1715898600 | 23.25 | -0.06 | -0.26 | 23.32 | 23.32 | 23.2107 | 36869 |
| 1715812200 | 23.31 | -0.03 | -0.13 | 23.32 | 23.32 | 23.2658 | 23563 |
| 1715725800 | 23.34 | 0.02 | 0.09 | 23.325 | 23.36 | 23.2879 | 20256 |
| 1715639400 | 23.32 | 0.04 | 0.17 | 23.32 | 23.34 | 23.21 | 33538 |
| 1715380200 | 23.28 | -0.04 | -0.15 | 23.17 | 23.34 | 23.17 | 24659 |
| 1715293800 | 23.3151 | -0 | -0.02 | 23.32 | 23.35 | 23.2969 | 29454 |
| 1715207400 | 23.32 | 0.02 | 0.09 | 23.27 | 23.3561 | 23.27 | 32155 |
| 1715121000 | 23.3 | 0.01 | 0.04 | 23.27 | 23.3498 | 23.27 | 78832 |
| 1715034600 | 23.29 | 0.02 | 0.09 | 23.23 | 23.34 | 23.23 | 117277 |
| 1714775400 | 23.27 | -0.04 | -0.17 | 23.27 | 23.3299 | 23.23 | 120372 |
| 1714689000 | 23.31 | 0.09 | 0.39 | 23.26 | 23.31 | 23.2075 | 69491 |
| 1714602600 | 23.22 | -0.03 | -0.13 | 23.22 | 23.28 | 23.1955 | 23332 |
| 1714516200 | 23.25 | -0.01 | -0.04 | 23.25 | 23.27 | 23.2201 | 58742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
