Aptus Enhanced Yield ETF (JUCY)

JUCY
🏛️ 美国 →
22.43
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 23.73 23.73 23.63 23.66 0.3M
2023-12-28 23.68 23.68 23.59 23.63 0.2M
2023-12-27 23.70 23.70 23.60 23.63 0.1M
2023-12-26 23.81 23.87 23.78 23.84 0.4M
2023-12-22 23.95 23.95 23.80 23.84 1.1M
2023-12-21 23.77 23.92 23.77 23.86 0.1M
2023-12-20 23.72 23.91 23.72 23.89 0.1M
2023-12-19 23.81 23.95 23.77 23.95 0.1M
2023-12-18 23.82 23.85 23.80 23.84 0.2M
2023-12-15 23.84 23.88 23.83 23.84 0.1M
2023-12-14 23.91 23.91 23.80 23.85 0.1M
2023-12-13 23.95 23.95 23.85 23.88 0.1M
2023-12-12 23.96 23.97 23.90 23.91 0.2M
2023-12-11 24.06 24.06 23.94 23.95 0.2M
2023-12-08 23.94 23.97 23.87 23.87 0.1M
2023-12-07 24.00 24.00 23.94 23.94 0.1M
2023-12-06 23.94 23.96 23.92 23.92 0.1M
2023-12-05 23.94 23.98 23.90 23.90 0.1M
2023-12-04 23.98 23.98 23.91 23.91 0.1M
2023-12-01 23.95 23.99 23.91 23.93 0.1M
2023-11-30 24.00 24.01 23.93 23.93 0.1M
2023-11-29 23.95 23.99 23.91 23.99 0.1M
2023-11-28 24.02 24.02 23.88 23.88 0.1M
2023-11-27 24.03 24.11 24.03 24.06 0.1M
2023-11-24 24.10 24.10 24.07 24.08 0.0M
2023-11-22 24.08 24.10 24.04 24.07 0.0M
2023-11-21 24.08 24.18 24.03 24.07 0.0M
2023-11-20 24.15 24.15 24.06 24.06 0.0M
2023-11-17 24.12 24.17 24.09 24.09 0.0M
2023-11-16 24.11 24.13 24.08 24.10 0.1M
2023-11-15 24.11 24.14 24.11 24.14 0.1M
2023-11-14 24.17 24.17 24.06 24.06 0.1M
2023-11-13 24.19 24.21 24.15 24.21 0.6M
2023-11-10 24.22 24.22 24.13 24.13 0.1M
2023-11-09 24.14 24.22 24.14 24.16 0.1M
2023-11-08 24.22 24.22 24.16 24.16 0.6M
2023-11-07 24.11 24.20 24.11 24.16 0.0M
2023-11-06 24.15 24.19 24.13 24.13 0.1M
2023-11-03 24.17 24.20 24.17 24.18 0.2M
2023-11-02 24.15 24.17 24.13 24.13 0.1M
2023-11-01 24.12 24.16 24.11 24.13 0.1M
2023-10-31 24.09 24.12 24.07 24.08 0.1M
2023-10-30 24.09 24.10 24.05 24.05 0.1M
2023-10-27 24.07 24.20 24.00 24.07 0.4M
2023-10-26 24.28 24.28 24.23 24.25 0.1M
2023-10-25 24.27 24.29 24.22 24.25 0.1M
2023-10-24 24.31 24.33 24.27 24.33 0.1M
2023-10-23 24.29 24.29 24.24 24.29 0.2M
2023-10-20 24.24 24.30 24.24 24.27 0.1M
2023-10-19 24.26 24.29 24.24 24.24 0.1M
2023-10-18 24.27 24.27 24.24 24.25 0.1M
2023-10-17 24.33 24.33 24.23 24.23 0.1M
2023-10-16 24.30 24.31 24.25 24.25 0.1M
2023-10-13 24.33 24.33 24.23 24.24 0.1M
2023-10-12 24.30 24.31 24.24 24.24 0.1M
2023-10-11 24.21 24.27 24.21 24.23 0.1M
2023-10-10 24.25 24.26 24.22 24.22 0.1M
2023-10-09 24.27 24.32 24.21 24.25 0.2M
2023-10-06 24.13 24.23 24.13 24.17 0.1M
2023-10-05 24.21 24.24 24.16 24.18 0.1M
2023-10-04 24.18 24.24 24.15 24.17 0.1M
2023-10-03 24.27 24.27 24.13 24.18 0.1M
2023-10-02 24.22 24.25 24.17 24.17 0.2M
2023-09-29 24.23 24.25 24.18 24.22 0.1M
2023-09-28 24.13 24.20 24.13 24.18 0.1M
2023-09-27 24.12 24.19 24.10 24.13 0.1M
2023-09-26 24.37 24.40 24.36 24.38 0.1M
2023-09-25 24.40 24.41 24.36 24.37 0.0M
2023-09-22 24.41 24.42 24.35 24.37 0.1M
2023-09-21 24.44 24.44 24.35 24.37 0.1M
2023-09-20 24.47 24.49 24.40 24.40 0.1M
2023-09-19 24.50 24.50 24.41 24.42 0.1M
2023-09-18 24.43 24.50 24.41 24.42 0.3M
2023-09-15 24.32 24.47 24.32 24.47 0.1M
2023-09-14 24.39 24.45 24.39 24.45 0.0M
2023-09-13 24.42 24.45 24.39 24.43 0.1M
2023-09-12 24.35 24.43 24.34 24.43 0.1M
2023-09-11 24.38 24.42 24.34 24.39 0.0M
2023-09-08 24.39 24.42 24.35 24.36 0.0M
2023-09-07 24.23 24.40 24.23 24.34 0.0M
2023-09-06 24.28 24.38 24.26 24.32 0.1M
2023-09-05 24.37 24.37 24.31 24.36 0.0M
2023-09-01 24.28 24.36 24.27 24.34 0.1M
2023-08-31 24.26 24.33 24.26 24.27 0.1M
2023-08-30 24.30 24.30 24.26 24.30 0.0M
2023-08-29 24.32 24.33 24.26 24.27 0.1M
2023-08-28 24.22 24.54 24.22 24.42 0.1M
2023-08-25 24.40 24.47 24.37 24.40 0.1M
2023-08-24 24.43 24.48 24.40 24.45 0.1M
2023-08-23 24.57 24.57 24.40 24.41 0.0M
2023-08-22 24.40 24.44 24.38 24.40 0.0M
2023-08-21 24.40 24.43 24.36 24.36 0.0M
2023-08-18 24.28 24.42 24.28 24.35 0.1M
2023-08-17 24.36 24.46 24.34 24.43 0.1M
2023-08-16 24.49 24.49 24.36 24.36 0.1M
2023-08-15 24.49 24.49 24.38 24.39 0.1M
2023-08-14 24.45 24.48 24.42 24.46 0.1M
2023-08-11 24.26 24.46 24.26 24.46 0.1M
2023-08-10 24.32 24.46 24.32 24.42 0.1M
2023-08-09 24.30 24.46 24.30 24.44 0.1M
2023-08-08 24.35 24.50 24.35 24.45 0.1M
2023-08-07 24.43 24.48 24.41 24.48 0.1M
2023-08-04 24.54 24.54 24.37 24.37 0.2M
2023-08-03 24.50 24.50 24.34 24.41 0.2M
2023-08-02 24.37 24.43 24.33 24.34 0.6M
2023-08-01 24.44 24.44 24.30 24.30 0.1M
2023-07-31 24.34 24.35 24.29 24.29 0.2M
2023-07-28 24.22 24.37 24.22 24.28 0.1M
2023-07-27 24.40 24.40 24.25 24.36 0.1M
2023-07-26 24.46 24.50 24.42 24.44 0.1M
2023-07-25 24.51 24.52 24.41 24.43 0.1M
2023-07-24 24.45 24.53 24.41 24.43 0.2M
2023-07-21 24.45 24.51 24.45 24.45 0.0M
2023-07-20 24.40 24.47 24.40 24.47 0.1M
2023-07-19 24.54 24.54 24.38 24.40 0.1M
2023-07-18 24.54 24.55 24.44 24.44 0.2M
2023-07-17 24.49 24.51 24.46 24.49 0.1M
2023-07-14 24.46 24.52 24.46 24.51 0.0M
2023-07-13 24.53 24.53 24.46 24.46 0.1M
2023-07-12 24.50 24.51 24.47 24.50 0.0M
2023-07-11 24.50 24.51 24.44 24.50 0.1M
2023-07-10 24.46 24.51 24.45 24.46 0.1M
2023-07-07 24.48 24.48 24.42 24.47 0.0M
2023-07-06 24.44 24.44 24.40 24.44 0.0M
2023-07-05 24.54 24.54 24.36 24.44 0.1M
2023-07-03 24.42 24.43 24.38 24.38 0.0M
2023-06-30 24.47 24.47 24.36 24.36 0.1M
2023-06-29 24.59 24.59 24.44 24.47 0.0M
2023-06-28 24.52 24.52 24.44 24.52 0.1M
2023-06-27 24.70 24.71 24.68 24.70 0.0M
2023-06-26 24.62 24.73 24.62 24.71 0.1M
2023-06-23 24.54 24.68 24.54 24.65 0.1M
2023-06-22 24.51 24.64 24.51 24.63 0.1M
2023-06-21 24.56 24.64 24.56 24.64 0.2M
2023-06-20 24.50 24.61 24.50 24.59 0.2M
2023-06-16 24.49 24.53 24.49 24.53 0.1M
2023-06-15 24.55 24.67 24.47 24.53 0.1M
2023-06-14 24.63 24.65 24.56 24.65 0.1M
2023-06-13 24.77 24.77 24.60 24.61 0.1M
2023-06-12 24.71 24.74 24.66 24.72 0.1M
2023-06-09 24.75 24.75 24.68 24.71 0.0M
2023-06-08 24.75 24.78 24.72 24.72 0.0M
2023-06-07 24.71 24.75 24.70 24.70 0.0M
2023-06-06 24.75 24.76 24.69 24.70 0.1M
2023-06-05 24.75 24.76 24.71 24.75 0.1M
2023-06-02 24.86 24.86 24.63 24.67 1.1M
2023-06-01 24.85 24.85 24.78 24.81 0.1M
2023-05-31 24.81 24.81 24.70 24.74 0.1M
2023-05-30 24.79 24.79 24.69 24.73 0.3M
2023-05-26 24.83 24.83 24.68 24.70 0.2M
2023-05-25 24.87 24.88 24.84 24.86 0.1M
2023-05-24 24.91 24.91 24.84 24.84 0.1M
2023-05-23 24.89 24.91 24.85 24.91 0.1M
2023-05-22 24.96 24.96 24.85 24.85 0.0M
2023-05-19 24.95 24.95 24.85 24.86 0.2M
2023-05-18 24.90 24.90 24.86 24.88 0.1M
2023-05-17 24.89 24.92 24.88 24.90 0.1M
2023-05-16 24.97 24.97 24.88 24.89 0.5M
2023-05-15 24.95 24.95 24.89 24.93 0.0M
2023-05-12 24.98 24.98 24.84 24.90 0.1M
2023-05-11 24.90 24.92 24.87 24.90 0.0M
2023-05-10 24.87 24.92 24.87 24.89 0.1M
2023-05-09 24.96 24.96 24.83 24.87 0.1M
2023-05-08 24.84 24.88 24.83 24.83 0.0M
2023-05-05 24.75 24.87 24.75 24.83 0.2M
2023-05-04 24.75 24.87 24.75 24.82 0.1M
2023-05-03 24.90 24.90 24.81 24.86 0.2M
2023-05-02 24.96 24.96 24.81 24.84 0.2M
2023-05-01 24.85 24.85 24.81 24.82 0.1M
2023-04-28 24.85 24.85 24.81 24.81 0.2M
2023-04-27 24.81 24.82 24.79 24.81 0.4M
2023-04-26 24.77 24.82 24.74 24.80 0.7M
2023-04-25 24.96 25.02 24.96 24.98 0.2M
2023-04-24 25.03 25.03 24.97 24.97 0.1M
2023-04-21 25.02 25.02 24.99 24.99 0.3M
2023-04-20 24.97 24.99 24.97 24.98 0.0M
2023-04-19 24.91 24.98 24.91 24.92 0.0M
2023-04-18 24.87 24.97 24.87 24.95 0.1M
2023-04-17 24.87 24.92 24.85 24.86 0.2M
2023-04-14 24.88 24.98 24.88 24.93 0.5M
2023-04-13 25.03 25.03 24.89 24.89 0.1M
2023-04-12 25.02 25.02 24.94 24.96 0.0M
2023-04-11 24.96 24.97 24.89 24.91 0.1M
2023-04-10 25.02 25.02 24.90 24.90 0.1M
2023-04-06 24.98 24.98 24.96 24.96 0.1M
2023-04-05 24.99 24.99 24.94 24.96 0.0M
2023-04-04 24.90 24.94 24.88 24.91 0.1M
2023-04-03 24.92 24.92 24.85 24.85 0.1M
2023-03-31 24.93 24.94 24.90 24.92 0.1M
2023-03-30 24.93 24.95 24.93 24.95 0.1M
2023-03-29 24.98 24.98 24.94 24.96 0.1M
2023-03-28 25.14 25.22 25.14 25.17 0.1M
2023-03-27 25.17 25.21 25.17 25.18 0.2M
2023-03-24 25.18 25.20 25.17 25.18 0.4M
2023-03-23 25.17 25.21 25.15 25.19 0.0M
2023-03-22 25.15 25.16 25.09 25.13 0.0M
2023-03-21 25.14 25.14 25.12 25.14 0.0M
2023-03-20 25.12 25.16 25.09 25.12 0.1M
2023-03-17 25.37 25.37 25.09 25.14 0.0M
2023-03-16 25.10 25.11 25.02 25.02 0.1M
2023-03-15 25.06 25.13 25.06 25.11 0.0M
2023-03-14 25.06 25.09 25.02 25.04 0.0M
2023-03-13 24.99 25.04 24.98 25.04 0.0M
2023-03-10 24.96 24.97 24.90 24.93 0.1M
2023-03-09 24.98 24.98 24.94 24.94 0.0M
2023-03-08 24.98 24.98 24.94 24.94 0.1M
2023-03-07 25.00 25.00 24.94 24.95 0.0M
2023-03-06 25.00 25.00 24.99 24.99 0.0M
2023-03-03 24.98 25.00 24.95 24.99 0.1M
2023-03-02 25.02 25.02 24.88 24.94 0.1M
2023-03-01 24.95 24.98 24.89 24.93 0.1M
2023-02-28 24.92 24.98 24.92 24.94 0.1M
2023-02-27 24.92 24.96 24.90 24.93 0.1M
2023-02-24 24.94 24.94 24.88 24.90 0.0M
2023-02-23 25.11 25.13 25.11 25.11 0.0M
2023-02-22 25.14 25.17 25.11 25.12 0.1M
2023-02-21 25.15 25.15 25.06 25.10 0.0M
2023-02-17 25.14 25.14 25.08 25.14 0.0M
2023-02-16 25.08 25.13 25.08 25.09 0.4M
2023-02-15 25.07 25.11 25.07 25.07 0.0M
2023-02-14 25.04 25.08 25.03 25.08 0.0M
2023-02-13 25.07 25.07 25.04 25.05 0.1M
2023-02-10 25.01 25.07 25.00 25.03 0.2M
2023-02-09 25.11 25.11 24.97 24.97 0.0M
2023-02-08 25.01 25.02 24.94 24.97 0.1M
2023-02-07 25.01 25.02 24.98 25.00 0.0M
2023-02-06 24.99 25.01 24.96 24.98 0.1M
2023-02-03 24.97 24.98 24.90 24.96 0.1M
2023-02-02 24.96 24.96 24.86 24.87 0.1M
2023-02-01 25.03 25.06 24.98 25.02 0.1M
2023-01-31 25.05 25.05 25.01 25.01 0.1M
2023-01-30 24.74 25.06 24.74 25.04 0.2M
2023-01-27 25.05 25.05 24.97 24.97 0.1M
2023-01-26 25.20 25.24 25.17 25.19 0.1M
2023-01-25 25.27 25.28 25.22 25.24 0.0M
2023-01-24 25.18 25.25 25.18 25.23 0.0M
2023-01-23 25.20 25.26 25.20 25.23 0.3M
2023-01-20 25.26 25.28 25.21 25.21 0.0M
2023-01-19 25.20 25.26 25.20 25.21 0.0M
2023-01-18 25.47 25.47 25.13 25.19 0.1M
2023-01-17 25.17 25.20 25.15 25.20 0.0M
2023-01-13 25.18 25.21 25.14 25.14 0.0M
2023-01-12 25.11 25.16 25.11 25.15 0.0M
2023-01-11 25.15 25.15 25.09 25.13 0.0M
2023-01-10 25.15 25.15 25.12 25.15 0.0M
2023-01-09 25.47 25.47 25.11 25.12 0.0M
2023-01-06 25.09 25.12 25.08 25.12 0.0M
2023-01-05 25.05 25.08 25.02 25.02 0.0M
2023-01-04 25.04 25.09 25.04 25.08 0.1M
2023-01-03 25.09 25.09 25.04 25.06 0.1M