Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
50.48
+0.15 (0.29%)
Nov 26, 2025, 4:00 PM EST - Market closed
JABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 50.52 | 50.52 | 50.48 | 50.48 | 50.48 | 0.30% | 264 |
| Nov 25, 2025 | 50.39 | 50.39 | 50.29 | 50.33 | 50.33 | -0.07% | 1,560 |
| Nov 24, 2025 | 50.34 | 50.36 | 50.34 | 50.36 | 50.36 | -0.13% | 408 |
| Nov 21, 2025 | 50.44 | 50.46 | 50.33 | 50.42 | 50.42 | 0.27% | 1,885 |
| Nov 20, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.02% | 517 |
| Nov 19, 2025 | 50.20 | 50.28 | 50.20 | 50.28 | 50.28 | 0.14% | 337 |
| Nov 18, 2025 | 50.22 | 50.22 | 50.21 | 50.21 | 50.21 | -0.07% | 770 |
| Nov 17, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.03% | 19 |
| Nov 14, 2025 | 50.19 | 50.26 | 50.19 | 50.26 | 50.26 | - | 466 |
| Nov 13, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.08% | 150 |
| Nov 12, 2025 | 50.26 | 50.28 | 50.22 | 50.22 | 50.22 | -0.13% | 2,350 |
| Nov 11, 2025 | 50.23 | 50.29 | 50.23 | 50.29 | 50.29 | -0.10% | 376 |
| Nov 10, 2025 | 50.05 | 50.34 | 50.05 | 50.34 | 50.34 | 0.24% | 2,547 |
| Nov 7, 2025 | 54.31 | 54.31 | 50.19 | 50.22 | 50.22 | 0.03% | 1,588 |
| Nov 6, 2025 | 50.14 | 50.21 | 50.14 | 50.20 | 50.20 | 0.21% | 619 |
| Nov 5, 2025 | 52.18 | 52.18 | 50.06 | 50.10 | 50.10 | -0.04% | 5,675 |
| Nov 4, 2025 | 50.08 | 50.22 | 50.08 | 50.12 | 50.12 | 0.13% | 4,149 |
| Nov 3, 2025 | 50.14 | 50.14 | 49.97 | 50.05 | 50.05 | -0.58% | 5,163 |
| Oct 31, 2025 | 50.30 | 50.45 | 50.30 | 50.34 | 50.14 | 0.12% | 1,683 |
| Oct 30, 2025 | 50.28 | 50.30 | 50.28 | 50.28 | 50.08 | -0.18% | 1,309 |
| Oct 29, 2025 | 50.39 | 50.40 | 50.37 | 50.37 | 50.17 | -0.01% | 1,618 |
| Oct 28, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 50.18 | 0.03% | 944 |
| Oct 27, 2025 | 51.00 | 51.00 | 50.36 | 50.36 | 50.16 | - | 969 |
| Oct 24, 2025 | 50.30 | 50.40 | 50.30 | 50.36 | 50.16 | -0.13% | 1,375 |
| Oct 23, 2025 | 50.43 | 50.50 | 50.43 | 50.43 | 50.23 | 0.09% | 748 |
| Oct 22, 2025 | 50.43 | 50.44 | 50.38 | 50.38 | 50.18 | -0.04% | 450 |
| Oct 21, 2025 | 51.63 | 51.63 | 50.35 | 50.40 | 50.20 | 0.01% | 803 |
| Oct 20, 2025 | 51.84 | 51.84 | 50.39 | 50.39 | 50.19 | -0.08% | 2,992 |
| Oct 17, 2025 | 50.32 | 50.46 | 50.32 | 50.44 | 50.24 | 0.20% | 10,284 |
| Oct 16, 2025 | 50.30 | 50.35 | 50.30 | 50.34 | 50.14 | -0.08% | 1,889 |
| Oct 15, 2025 | 50.50 | 50.50 | 50.38 | 50.38 | 50.18 | 0.21% | 373 |
| Oct 14, 2025 | 50.32 | 50.33 | 50.20 | 50.27 | 50.07 | -0.14% | 2,738 |
| Oct 13, 2025 | 50.34 | 50.34 | 50.32 | 50.34 | 50.14 | 0.17% | 514 |
| Oct 10, 2025 | 50.27 | 50.27 | 50.22 | 50.26 | 50.06 | 0.16% | 355 |
| Oct 9, 2025 | 50.18 | 50.20 | 50.17 | 50.17 | 49.98 | 0.09% | 2,091 |
| Oct 8, 2025 | 50.25 | 50.26 | 50.13 | 50.13 | 49.93 | -0.21% | 4,885 |
| Oct 7, 2025 | 50.25 | 50.25 | 50.20 | 50.24 | 50.04 | 0.07% | 1,959 |
| Oct 6, 2025 | 50.49 | 50.49 | 50.15 | 50.20 | 50.00 | -0.10% | 6,956 |
| Oct 3, 2025 | 50.30 | 50.32 | 50.25 | 50.25 | 50.05 | 0.10% | 2,120 |
| Oct 2, 2025 | 50.25 | 50.25 | 50.20 | 50.20 | 50.00 | 0.02% | 343 |
| Oct 1, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.99 | -0.43% | 4 |
| Sep 30, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.99 | 0.20% | 144 |
| Sep 29, 2025 | 50.35 | 50.35 | 50.28 | 50.31 | 49.89 | -0.14% | 1,246 |
| Sep 26, 2025 | 50.39 | 50.39 | 50.36 | 50.37 | 49.96 | -0.09% | 568 |
| Sep 25, 2025 | 50.40 | 50.42 | 50.40 | 50.42 | 50.01 | -0.07% | 1,020 |
| Sep 24, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.04 | 0.12% | 225 |
| Sep 23, 2025 | 50.50 | 50.56 | 50.36 | 50.40 | 49.98 | -0.47% | 9,893 |
| Sep 22, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.22 | 0.18% | 95 |
| Sep 19, 2025 | 50.43 | 50.58 | 50.43 | 50.54 | 50.13 | 0.12% | 4,733 |
| Sep 18, 2025 | 50.39 | 50.48 | 50.36 | 50.48 | 50.07 | 0.09% | 1,804 |