Advertisement
U.S. markets closed

Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
69.92+0.18 (+0.27%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202469.6570.3269.6569.9269.9222,057
Mar 27, 202469.5069.8069.3469.8069.8019,200
Mar 26, 202469.1069.1668.8068.8668.8628,800
Mar 25, 202469.0869.3568.7468.7468.7422,800
Mar 22, 202469.9369.9369.1269.2369.238,700
Mar 21, 202469.4870.0569.4869.8869.8834,200
Mar 20, 202468.1368.9268.0568.9268.9237,200
Mar 19, 202467.2468.1767.2468.0768.077,100
Mar 18, 202467.7367.8767.5067.5667.5614,100
Mar 15, 202467.5967.6867.2967.4667.4628,500
Mar 14, 202468.5268.5266.9367.4767.4714,800
Mar 13, 202468.3268.7668.2868.4368.4359,700
Mar 12, 202468.1568.5467.9768.3268.3288,900
Mar 11, 202468.1168.1267.6568.0868.089,100
Mar 08, 202469.5270.0468.4168.4168.4115,000
Mar 07, 202469.0969.3569.0969.2269.2217,000
Mar 06, 202468.2268.6868.2168.3068.3012,300
Mar 05, 202468.3668.5167.5467.8367.8311,600
Mar 04, 202468.8369.0968.5968.6668.6652,900
Mar 01, 202468.1368.7567.8668.5768.5711,000
Feb 29, 202468.1568.3967.8068.1568.1515,500
Feb 28, 202467.3367.9467.2367.5567.5516,100
Feb 27, 202468.1968.1967.6967.8667.8617,500
Feb 26, 202467.0767.5567.0767.2667.2618,300
Feb 23, 202467.1467.5766.7767.1967.1936,600
Feb 22, 202466.4467.3166.4466.8266.8255,200
Feb 21, 202465.7665.9465.5265.8565.8514,000
Feb 20, 202466.8866.8865.8766.0466.0438,700
Feb 16, 202467.2468.0367.0767.2667.2613,800
Feb 15, 202467.1667.8766.9567.4967.4912,300
Feb 14, 202466.3766.9065.8166.8066.8024,200
Feb 13, 202465.5266.6365.5265.5365.5331,300
Feb 12, 202467.0567.8166.8167.4267.4220,900
Feb 09, 202466.1167.2266.1166.7766.7731,900
Feb 08, 202465.4965.9465.4965.8965.895,900
Feb 07, 202464.9765.2964.6964.8864.8818,500
Feb 06, 202464.3264.9764.3264.9064.9031,400
Feb 05, 202464.3464.7964.0164.5464.5433,100
Feb 02, 202464.5665.5364.3465.3765.378,300
Feb 01, 202464.5665.1963.7565.1565.1510,700
Jan 31, 202465.5665.7064.3264.3664.3618,700
Jan 30, 202465.6065.8265.4365.8065.8011,700
Jan 29, 202464.9265.8564.8265.8565.857,800
Jan 26, 202465.0865.4964.8265.0065.0024,700
Jan 25, 202465.6765.6764.3964.8964.8939,000
Jan 24, 202466.0966.0964.6364.6364.6321,000
Jan 23, 202465.9865.9865.1765.2765.278,600
Jan 22, 202464.8965.7764.8965.6065.6015,500
Jan 19, 202464.2564.6363.4364.6364.6311,900
Jan 18, 202463.4163.9363.1863.8763.8748,600
Jan 17, 202462.8863.2062.6063.2063.207,800
Jan 16, 202463.3163.5963.1063.4163.4120,200
Jan 12, 202464.4564.4563.5963.8163.8124,600
Jan 11, 202463.7563.8663.0063.8563.8522,400
Jan 10, 202463.7663.9663.3063.8463.849,400
Jan 09, 202463.7664.2263.7563.8363.836,700
Jan 08, 202463.2364.3663.1664.3664.365,800
Jan 05, 202463.0463.8063.0463.1863.1826,000
Jan 04, 202463.5163.9063.5063.5063.506,200
Jan 03, 202464.5864.5863.5163.6363.6321,300
Jan 02, 202465.1465.8065.0165.2365.2311,400
Dec 29, 202366.5566.5565.7465.7465.7411,000
Dec 28, 202366.7666.8866.4866.6466.6422,900
Dec 27, 202366.9967.0466.6866.9066.9011,200
Dec 26, 202366.2266.9166.2266.8366.839,800
Dec 22, 202366.0766.3265.8766.1366.1311,600
Dec 21, 202365.7665.7765.1565.6865.6813,400
Dec 20, 202365.4866.2664.6764.6764.6716,300
Dec 20, 20230.099 Dividend
Dec 19, 202364.9765.8464.9765.8465.746,000
Dec 18, 202364.9364.9364.3464.4564.3516,300
Dec 15, 202365.5665.5664.2564.5964.4918,900
Dec 14, 202363.7565.1563.7564.9964.9027,400
Dec 13, 202361.1863.0060.8463.0062.919,500
Dec 12, 202361.1661.3560.8261.2461.1512,000
Dec 11, 202360.6461.1760.6461.1461.0521,600
Dec 08, 202360.1761.3060.1760.9460.8518,200
Dec 07, 202360.0060.4260.0060.4260.3311,600
Dec 06, 202360.8560.8860.0060.0659.975,300
Dec 05, 202360.9960.9959.9860.1560.0622,900
Dec 04, 202361.8861.8860.4361.1661.0776,400
Dec 01, 202359.3660.8359.2360.8360.7418,900
Nov 30, 202359.6059.6059.1259.4859.3917,300
Nov 29, 202359.4959.9959.2559.2559.1619,800
Nov 28, 202359.7659.8259.1459.2459.1543,900
Nov 27, 202359.6559.9459.6459.6559.5622,000
Nov 24, 202359.7660.0659.7660.0659.972,400
Nov 22, 202359.9859.9859.6259.6359.5471,400
Nov 21, 202359.4859.8159.3159.3159.2215,300
Nov 20, 202359.4059.7959.2659.6059.5146,000
Nov 17, 202359.0659.3058.9859.1759.0814,000
Nov 16, 202359.3159.3558.5658.8358.7415,700
Nov 15, 202359.5560.1259.3059.4459.3534,500
Nov 14, 202357.7859.2357.7859.1559.0610,700
Nov 13, 202356.5156.7756.2256.5656.4710,100
Nov 10, 202356.0056.6655.7956.6656.579,300
Nov 09, 202356.3456.4655.5855.5855.5010,500
Nov 08, 202356.8556.8656.1356.1956.119,400
Nov 07, 202356.7656.9756.7556.7556.665,900
Nov 06, 202357.9957.9956.7656.9156.826,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...