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 | -0.11 | -0.47888550283 | 22.97 | 22.97 | 22.86 | 92535 | 22.90114569 | SP |
| 4 | 0.01 | 0.0437636761488 | 22.85 | 23.05 | 22.775 | 73630 | 22.92496149 | SP |
| 12 | -0.06 | -0.261780104712 | 22.92 | 23.0594 | 22.7 | 87935 | 22.89221358 | SP |
| 26 | -0.51 | -2.18228498074 | 23.37 | 23.56 | 22.7 | 98892 | 23.05743995 | SP |
| 52 | -0.59 | -2.51599147122 | 23.45 | 23.61 | 22.7 | 81460 | 23.16251946 | SP |
| 156 | -2.22 | -8.85167464115 | 25.08 | 25.47 | 22.7 | 110996 | 24.0857334 | SP |
| 260 | -2.22 | -8.85167464115 | 25.08 | 25.47 | 22.7 | 110996 | 24.0857334 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 22.86 | -0.04 | -0.17 | 22.92 | 22.92 | 22.86 | 36421 |
| 1741303800 | 22.9 | 0.01 | 0.04 | 22.92 | 22.92 | 22.87 | 51723 |
| 1741217400 | 22.89 | -0.01 | -0.04 | 22.93 | 22.93 | 22.89 | 43253 |
| 1741131000 | 22.9 | -0.05 | -0.22 | 22.94 | 22.97 | 22.89 | 282887 |
| 1741044600 | 22.95 | -0.02 | -0.09 | 22.97 | 22.97 | 22.89 | 48389 |
| 1740785400 | 22.97 | 0.06 | 0.26 | 22.88 | 22.97 | 22.88 | 38270 |
| 1740699000 | 22.91 | -0.1 | -0.43 | 22.93 | 22.9347 | 22.87 | 50672 |
| 1740612600 | 23.01 | -0.02 | -0.07 | 22.99 | 23.05 | 22.99 | 103953 |
| 1740526200 | 23.025 | 0.02 | 0.11 | 23.0002 | 23.05 | 22.9933 | 153702 |
| 1740439800 | 23.0002 | 0.04 | 0.18 | 22.99 | 23.01 | 22.98 | 29628 |
| 1740180600 | 22.96 | 0.02 | 0.07 | 22.98 | 23 | 22.92 | 66462 |
| 1740094200 | 22.945 | 0.04 | 0.15 | 22.95 | 22.96 | 22.92 | 51432 |
| 1740007800 | 22.91 | 0.02 | 0.09 | 22.87 | 22.9626 | 22.87 | 30409 |
| 1739921400 | 22.89 | -0.02 | -0.09 | 22.87 | 22.9542 | 22.87 | 123333 |
| 1739575800 | 22.91 | 0.01 | 0.02 | 22.89 | 22.95 | 22.89 | 19318 |
| 1739489400 | 22.9048 | 0.05 | 0.24 | 22.91 | 22.93 | 22.88 | 31074 |
| 1739403000 | 22.85 | -0.04 | -0.17 | 22.8 | 22.8899 | 22.775 | 153126 |
| 1739316600 | 22.89 | -0.01 | -0.04 | 22.86 | 22.9299 | 22.86 | 47069 |
| 1739230200 | 22.9 | 0.03 | 0.13 | 22.85 | 22.915 | 22.85 | 37845 |
| 1738971000 | 22.87 | -0.02 | -0.09 | 22.86 | 22.9 | 22.8407 | 43165 |
| 1738884600 | 22.89 | -0.02 | -0.09 | 22.87 | 22.93 | 22.8 | 37936 |
| 1738798200 | 22.91 | 0.04 | 0.17 | 22.88 | 22.9449 | 22.87 | 65932 |
| 1738711800 | 22.87 | 0.03 | 0.13 | 22.87 | 22.91 | 22.85 | 54218 |
| 1738625400 | 22.84 | 0 | 0.00 | 22.86 | 22.88 | 22.8305 | 79365 |
| 1738366200 | 22.84 | -0.01 | -0.04 | 22.83 | 22.8899 | 22.8206 | 27556 |
| 1738279800 | 22.85 | -0.06 | -0.26 | 22.8341 | 22.88 | 22.83 | 31370 |
| 1738193400 | 22.91 | 0.01 | 0.04 | 22.9 | 22.96 | 22.898 | 25737 |
| 1738107000 | 22.9 | -0.03 | -0.13 | 22.89 | 22.949 | 22.8806 | 30129 |
| 1738020600 | 22.93 | 0.14 | 0.61 | 22.87 | 22.94 | 22.87 | 123585 |
| 1737761400 | 22.79 | -0.12 | -0.52 | 22.83 | 22.84 | 22.7727 | 36340 |
| 1737675000 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1737588600 | 22.91 | 0.08 | 0.35 | 22.85 | 22.97 | 22.7501 | 48760 |
| 1737502200 | 22.83 | -0.01 | -0.04 | 22.83 | 22.88 | 22.83 | 250307 |
| 1737156600 | 22.84 | -0.02 | -0.09 | 22.85 | 22.88 | 22.84 | 29496 |
| 1737070200 | 22.86 | 0.04 | 0.18 | 22.81 | 22.9 | 22.81 | 200370 |
| 1736983800 | 22.82 | 0.06 | 0.26 | 22.845 | 22.87 | 22.76 | 46998 |
| 1736897400 | 22.76 | 0.02 | 0.09 | 22.73 | 22.8 | 22.73 | 90677 |
| 1736811000 | 22.74 | 0 | 0.00 | 22.7 | 22.7899 | 22.7 | 66876 |
| 1736551800 | 22.74 | -0.06 | -0.26 | 22.7 | 22.81 | 22.7 | 242670 |
| 1736379000 | 22.8 | -0.03 | -0.11 | 22.8 | 22.8598 | 22.75 | 72628 |
| 1736292600 | 22.825 | -0.01 | -0.02 | 22.8 | 22.85 | 22.8 | 89504 |
| 1736206200 | 22.83 | 0.01 | 0.04 | 22.8 | 22.845 | 22.8 | 51510 |
| 1735947000 | 22.82 | -0.01 | -0.04 | 22.81 | 22.84 | 22.7902 | 25613 |
| 1735860600 | 22.83 | 0.06 | 0.26 | 22.78 | 22.91 | 22.78 | 138278 |
| 1735687800 | 22.77 | -0.02 | -0.09 | 22.78 | 22.85 | 22.77 | 159323 |
| 1735601400 | 22.79 | -0.2 | -0.87 | 22.78 | 22.83 | 22.7744 | 113214 |
| 1735342200 | 22.99 | 0.02 | 0.09 | 22.95 | 23.02 | 22.95 | 101514 |
| 1735255800 | 22.97 | -0.02 | -0.07 | 22.95 | 23.03 | 22.95 | 112426 |
| 1735077840 | 22.985 | 0.02 | 0.09 | 22.93 | 23.0048 | 22.93 | 76773 |
| 1734996600 | 22.965 | -0 | -0.02 | 22.99 | 22.99 | 22.94 | 117304 |
| 1734737400 | 22.9699 | 0.05 | 0.22 | 22.99 | 23 | 22.92 | 134778 |
| 1734651000 | 22.92 | -0.01 | -0.04 | 22.92 | 22.98 | 22.89 | 60503 |
| 1734564600 | 22.93 | -0.09 | -0.39 | 23.03 | 23.0594 | 22.89 | 160730 |
| 1734478200 | 23.02 | 0.03 | 0.13 | 23.04 | 23.04 | 22.98 | 337781 |
| 1734391800 | 22.99 | -0.04 | -0.17 | 22.92 | 23.0256 | 22.92 | 75814 |
| 1734132600 | 23.03 | -0.03 | -0.13 | 23.07 | 23.07 | 23 | 383054 |
| 1734046200 | 23.06 | 0 | 0.00 | 23.02 | 23.07 | 23.01 | 37660 |
| 1733959800 | 23.06 | 0.03 | 0.13 | 23.03 | 23.07 | 23 | 33798 |
| 1733873400 | 23.03 | 0.01 | 0.02 | 23.05 | 23.06 | 23.01 | 54668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
