Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
50.44
+0.10 (0.19%)
Oct 17, 2025, 4:00 PM EDT - Market closed
JABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 50.32 | 50.46 | 50.32 | 50.44 | 50.44 | 0.20% | 10,284 |
| Oct 16, 2025 | 50.30 | 50.35 | 50.30 | 50.34 | 50.34 | -0.08% | 1,889 |
| Oct 15, 2025 | 50.50 | 50.50 | 50.38 | 50.38 | 50.38 | 0.21% | 373 |
| Oct 14, 2025 | 50.32 | 50.33 | 50.20 | 50.27 | 50.27 | -0.14% | 2,738 |
| Oct 13, 2025 | 50.34 | 50.34 | 50.32 | 50.34 | 50.34 | 0.17% | 514 |
| Oct 10, 2025 | 50.27 | 50.27 | 50.22 | 50.26 | 50.26 | 0.16% | 355 |
| Oct 9, 2025 | 50.18 | 50.20 | 50.17 | 50.17 | 50.17 | 0.09% | 2,091 |
| Oct 8, 2025 | 50.25 | 50.26 | 50.13 | 50.13 | 50.13 | -0.21% | 4,885 |
| Oct 7, 2025 | 50.25 | 50.25 | 50.20 | 50.24 | 50.24 | 0.07% | 1,959 |
| Oct 6, 2025 | 50.49 | 50.49 | 50.15 | 50.20 | 50.20 | -0.10% | 6,956 |
| Oct 3, 2025 | 50.30 | 50.32 | 50.25 | 50.25 | 50.25 | 0.10% | 2,120 |
| Oct 2, 2025 | 50.25 | 50.25 | 50.20 | 50.20 | 50.20 | 0.02% | 343 |
| Oct 1, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.43% | 4 |
| Sep 30, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.19 | 0.20% | 144 |
| Sep 29, 2025 | 50.35 | 50.35 | 50.28 | 50.31 | 50.09 | -0.14% | 1,246 |
| Sep 26, 2025 | 50.39 | 50.39 | 50.36 | 50.37 | 50.16 | -0.09% | 568 |
| Sep 25, 2025 | 50.40 | 50.42 | 50.40 | 50.42 | 50.21 | -0.07% | 1,020 |
| Sep 24, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.24 | 0.12% | 225 |
| Sep 23, 2025 | 50.50 | 50.56 | 50.36 | 50.40 | 50.18 | -0.47% | 9,893 |
| Sep 22, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.42 | 0.18% | 95 |
| Sep 19, 2025 | 50.43 | 50.58 | 50.43 | 50.54 | 50.32 | 0.12% | 4,733 |
| Sep 18, 2025 | 50.39 | 50.48 | 50.36 | 50.48 | 50.27 | 0.09% | 1,804 |
| Sep 17, 2025 | 50.45 | 50.46 | 50.42 | 50.44 | 50.22 | -0.12% | 9,944 |
| Sep 16, 2025 | 50.69 | 50.69 | 50.35 | 50.50 | 50.28 | -0.05% | 12,369 |
| Sep 15, 2025 | 51.86 | 51.86 | 50.46 | 50.52 | 50.31 | 0.07% | 13,974 |
| Sep 12, 2025 | 50.42 | 50.49 | 50.42 | 50.49 | 50.27 | -0.02% | 477 |
| Sep 11, 2025 | 50.36 | 50.50 | 50.36 | 50.50 | 50.28 | 0.02% | 602 |
| Sep 10, 2025 | 50.54 | 50.54 | 50.49 | 50.49 | 50.27 | -0.24% | 127 |
| Sep 9, 2025 | 50.55 | 50.63 | 50.55 | 50.61 | 50.39 | 0.11% | 4,188 |
| Sep 8, 2025 | 50.55 | 50.55 | 50.49 | 50.55 | 50.33 | 0.20% | 1,183 |
| Sep 5, 2025 | 50.47 | 50.50 | 50.45 | 50.45 | 50.24 | 0.11% | 1,241 |
| Sep 4, 2025 | 50.36 | 50.44 | 50.36 | 50.40 | 50.18 | 0.07% | 512 |
| Sep 3, 2025 | 50.32 | 50.36 | 50.32 | 50.36 | 50.15 | 0.07% | 628 |
| Sep 2, 2025 | 51.77 | 51.77 | 50.33 | 50.33 | 50.11 | -0.45% | 2,033 |
| Aug 29, 2025 | 50.53 | 50.56 | 50.48 | 50.56 | 50.12 | 0.03% | 3,472 |
| Aug 28, 2025 | 50.53 | 50.58 | 50.53 | 50.54 | 50.10 | 0.11% | 2,031 |
| Aug 27, 2025 | 50.52 | 50.52 | 50.49 | 50.49 | 50.05 | -0.03% | 2,080 |
| Aug 26, 2025 | 50.45 | 50.52 | 50.45 | 50.50 | 50.06 | 0.02% | 309 |
| Aug 25, 2025 | 50.55 | 50.55 | 50.40 | 50.49 | 50.05 | -0.07% | 1,135 |
| Aug 22, 2025 | 50.37 | 50.53 | 50.37 | 50.53 | 50.09 | 0.24% | 723 |
| Aug 21, 2025 | 50.40 | 50.45 | 50.35 | 50.41 | 49.97 | -0.12% | 2,594 |
| Aug 20, 2025 | 50.42 | 50.52 | 50.41 | 50.47 | 50.03 | 0.16% | 1,290 |
| Aug 19, 2025 | 50.39 | 50.40 | 50.37 | 50.39 | 49.95 | -0.03% | 4,695 |
| Aug 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.96 | 0.01% | 203 |
| Aug 15, 2025 | 50.40 | 50.40 | 50.39 | 50.39 | 49.96 | 0.13% | 210 |
| Aug 14, 2025 | 50.37 | 50.37 | 50.33 | 50.33 | 49.89 | -0.16% | 115 |
| Aug 13, 2025 | 50.44 | 50.44 | 50.41 | 50.41 | 49.97 | 0.07% | 1,060 |
| Aug 12, 2025 | 50.34 | 50.38 | 50.34 | 50.38 | 49.94 | -0.04% | 245 |
| Aug 11, 2025 | 50.37 | 50.44 | 50.35 | 50.40 | 49.96 | 0.09% | 796 |
| Aug 8, 2025 | 50.36 | 50.37 | 50.35 | 50.35 | 49.91 | 0.02% | 608 |