S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Aptus Enhanced Yield ETF (JUCY)
Aptus Enhanced Yield ETF (JUCY) Historical

JUCY Aptus Enhanced Yield ETF

23.21

-0.0598 (-0.26%)

May 23 2024 - Closed

Delayed by 15 minutes

JUCY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	23.21	-0.06	-0.26%	23.235	23.31	23.20	31,411
May 22 2024	23.2698	0.04	0.17%	23.23	23.2999	23.23	42,761
May 21 2024	23.23	-0.07	-0.28%	23.23	23.29	23.23	115,189
May 20 2024	23.295	0.02	0.06%	23.30	23.33	23.21	31,531
May 17 2024	23.28	0.03	0.13%	23.225	23.33	23.225	59,973
May 16 2024	23.25	-0.06	-0.26%	23.32	23.32	23.2107	36,869
May 15 2024	23.31	-0.03	-0.13%	23.32	23.32	23.2658	23,563
May 14 2024	23.34	0.02	0.09%	23.325	23.36	23.2879	20,256
May 13 2024	23.32	0.04	0.17%	23.32	23.34	23.21	33,538
May 10 2024	23.28	-0.04	-0.15%	23.17	23.34	23.17	24,659
May 09 2024	23.3151	0.00	-0.02%	23.32	23.35	23.2969	29,454
May 08 2024	23.32	0.02	0.09%	23.27	23.3561	23.27	32,155
May 07 2024	23.30	0.01	0.04%	23.27	23.3498	23.27	78,832
May 06 2024	23.29	0.02	0.09%	23.23	23.34	23.23	117,277
May 03 2024	23.27	-0.04	-0.17%	23.27	23.3299	23.23	120,372
May 02 2024	23.31	0.09	0.39%	23.26	23.31	23.2075	69,491
May 01 2024	23.22	-0.03	-0.13%	23.22	23.28	23.1955	23,332
Apr 30 2024	23.25	-0.01	-0.04%	23.25	23.27	23.2201	58,742
Apr 29 2024	23.26	0.06	0.26%	23.18	23.27	23.18	46,023
Apr 26 2024	23.20	-0.12	-0.51%	23.15	23.23	23.15	35,903
Apr 25 2024	23.3199	-0.02	-0.09%	23.34	23.34	23.27	48,887
Apr 24 2024	23.34	-0.02	-0.09%	23.34	23.3599	23.31	109,413
Apr 23 2024	23.36	0.02	0.09%	23.31	23.36	23.30	129,832
Apr 22 2024	23.34	0.02	0.09%	23.35	23.35	23.2829	32,920
Apr 19 2024	23.32	-0.01	-0.04%	23.36	23.36	23.2606	324,538
Apr 18 2024	23.33	-0.03	-0.13%	23.33	23.34	23.30	60,267
Apr 17 2024	23.36	0.05	0.21%	23.31	23.36	23.31	36,187
Apr 16 2024	23.31	-0.04	-0.18%	23.35	23.35	23.26	80,711
Apr 15 2024	23.3531	-0.04	-0.16%	23.34	23.39	23.31	30,066
Apr 12 2024	23.39	0.00	-0.02%	23.35	23.4043	23.3313	76,222
Apr 11 2024	23.3936	-0.01	-0.03%	23.46	23.46	23.3368	16,592
Apr 10 2024	23.40	-0.08	-0.34%	23.46	23.46	23.3301	48,919
Apr 09 2024	23.48	0.04	0.15%	23.41	23.59	23.41	38,989
Apr 08 2024	23.445	0.00	0.02%	23.46	23.46	23.3862	101,868
Apr 05 2024	23.44	-0.01	-0.04%	23.39	23.45	23.35	53,429
Apr 04 2024	23.45	0.00	0.00%	23.45	23.45	23.4001	45,037
Apr 03 2024	23.45	0.01	0.04%	23.39	23.45	23.39	73,768
Apr 02 2024	23.44	0.03	0.13%	23.36	23.44	23.36	906,874
Apr 01 2024	23.41	0.03	0.13%	23.56	23.56	23.29	95,152
Mar 28 2024	23.38	-0.03	-0.13%	23.41	23.45	23.38	29,618
Mar 27 2024	23.41	-0.03	-0.13%	23.38	23.46	23.38	39,522
Mar 26 2024	23.44	-0.10	-0.42%	23.36	23.44	23.36	48,100
Mar 25 2024	23.54	-0.02	-0.08%	23.61	23.61	23.525	46,568
Mar 22 2024	23.56	0.05	0.21%	23.55	23.57	23.50	43,014
Mar 21 2024	23.51	-0.03	-0.13%	23.54	23.54	23.43	109,071
Mar 20 2024	23.54	0.02	0.09%	23.54	23.56	23.4801	78,331
Mar 19 2024	23.52	0.02	0.09%	23.46	23.53	23.46	42,898
Mar 18 2024	23.50	0.01	0.04%	23.46	23.50	23.4489	27,234
Mar 15 2024	23.49	0.01	0.04%	23.45	23.4999	23.41	26,699
Mar 14 2024	23.48	-0.02	-0.09%	23.35	23.48	23.35	285,001
Mar 13 2024	23.50	-0.07	-0.30%	23.53	23.53	23.44	36,310
Mar 12 2024	23.57	0.07	0.28%	23.46	23.5866	23.41	67,090
Mar 11 2024	23.505	0.01	0.05%	23.45	23.54	23.45	56,162
Mar 08 2024	23.4934	0.04	0.19%	23.43	23.5285	23.43	32,168
Mar 07 2024	23.45	-0.01	-0.04%	23.44	23.4722	23.40	83,502
Mar 06 2024	23.46	-0.02	-0.09%	23.54	23.54	23.37	125,312
Mar 05 2024	23.48	0.06	0.26%	23.37	23.48	23.37	83,826
Mar 04 2024	23.42	0.02	0.09%	23.42	23.42	23.29	245,282
Mar 01 2024	23.40	-0.01	-0.04%	23.57	23.57	23.36	127,771
Feb 29 2024	23.41	0.00	-0.02%	23.46	23.47	23.39	102,689
Feb 28 2024	23.4145	0.02	0.10%	23.43	23.43	23.385	79,701
Feb 27 2024	23.39	-0.09	-0.38%	23.33	23.4214	23.33	161,729
Feb 26 2024	23.48	0.00	0.00%	23.43	23.555	23.43	46,699

Aptus Enhanced Yield ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions