Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
49.87
+0.05 (0.09%)
At close: Apr 7, 2026, 4:00 PM EDT
49.87
0.00 (0.00%)
After-hours: Apr 7, 2026, 8:00 PM EDT
JABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.09% | 139 |
| Apr 6, 2026 | 49.85 | 49.85 | 49.81 | 49.82 | 49.82 | -0.03% | 783 |
| Apr 2, 2026 | 50.33 | 50.43 | 49.80 | 49.84 | 49.84 | 0.02% | 1,145 |
| Apr 1, 2026 | 49.84 | 49.84 | 49.81 | 49.83 | 49.83 | -0.06% | 1,889 |
| Mar 31, 2026 | 49.85 | 49.88 | 49.85 | 49.86 | 49.86 | -0.05% | 10,760 |
| Mar 30, 2026 | 49.89 | 49.91 | 49.87 | 49.88 | 49.68 | 0.09% | 743 |
| Mar 27, 2026 | 49.88 | 49.90 | 49.83 | 49.84 | 49.63 | 0.02% | 1,693 |
| Mar 26, 2026 | 49.98 | 49.98 | 49.81 | 49.83 | 49.62 | -0.23% | 4,449 |
| Mar 25, 2026 | 49.93 | 49.95 | 49.93 | 49.94 | 49.74 | 0.03% | 549 |
| Mar 24, 2026 | 49.95 | 49.96 | 49.90 | 49.93 | 49.72 | -0.19% | 4,556 |
| Mar 23, 2026 | 50.19 | 50.19 | 49.99 | 50.02 | 49.82 | 0.21% | 1,466 |
| Mar 20, 2026 | 50.08 | 50.08 | 49.58 | 49.92 | 49.71 | -0.18% | 2,033 |
| Mar 19, 2026 | 50.07 | 50.07 | 50.00 | 50.01 | 49.80 | -0.10% | 553 |
| Mar 18, 2026 | 50.15 | 50.15 | 50.05 | 50.06 | 49.85 | -0.09% | 2,162 |
| Mar 17, 2026 | 50.14 | 50.14 | 50.09 | 50.10 | 49.90 | 0.07% | 885 |
| Mar 16, 2026 | 50.12 | 50.12 | 50.07 | 50.07 | 49.86 | 0.02% | 939 |
| Mar 13, 2026 | 50.09 | 50.14 | 50.04 | 50.06 | 49.85 | -0.03% | 1,659 |
| Mar 12, 2026 | 50.49 | 50.49 | 50.05 | 50.07 | 49.87 | -0.17% | 3,759 |
| Mar 11, 2026 | 50.18 | 50.22 | 50.11 | 50.16 | 49.95 | -0.04% | 1,459 |
| Mar 10, 2026 | 50.41 | 50.41 | 50.17 | 50.17 | 49.97 | -0.12% | 751 |
| Mar 9, 2026 | 50.26 | 50.28 | 50.23 | 50.24 | 50.03 | 0.11% | 819 |
| Mar 6, 2026 | 50.24 | 50.24 | 50.18 | 50.18 | 49.98 | 0.03% | 1,523 |
| Mar 5, 2026 | 50.23 | 50.23 | 50.10 | 50.17 | 49.96 | -0.11% | 1,688 |
| Mar 4, 2026 | 50.29 | 50.33 | 50.22 | 50.22 | 50.02 | -0.14% | 658 |
| Mar 3, 2026 | 50.34 | 50.34 | 50.28 | 50.29 | 50.09 | -0.05% | 644 |
| Mar 2, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.11 | 0.04% | 52 |
| Feb 27, 2026 | 50.39 | 50.39 | 50.29 | 50.29 | 50.09 | -0.24% | 1,503 |
| Feb 26, 2026 | 50.43 | 50.49 | 50.42 | 50.42 | 50.01 | 0.05% | 521 |
| Feb 25, 2026 | 50.53 | 50.53 | 50.24 | 50.39 | 49.99 | -0.05% | 1,601 |
| Feb 24, 2026 | 50.47 | 50.51 | 50.41 | 50.41 | 50.01 | 0.08% | 2,723 |
| Feb 23, 2026 | 50.45 | 50.46 | 50.21 | 50.38 | 49.97 | 0.08% | 791 |
| Feb 20, 2026 | 50.45 | 50.45 | 50.33 | 50.33 | 49.93 | - | 211 |
| Feb 19, 2026 | 50.43 | 50.43 | 50.33 | 50.33 | 49.93 | -0.12% | 216 |
| Feb 18, 2026 | 50.43 | 50.43 | 50.40 | 50.40 | 49.99 | 0.10% | 644 |
| Feb 17, 2026 | 50.51 | 50.51 | 50.35 | 50.35 | 49.94 | -0.21% | 728 |
| Feb 13, 2026 | 50.37 | 50.45 | 50.37 | 50.45 | 50.05 | 0.18% | 782 |
| Feb 12, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 49.96 | 0.09% | 14 |
| Feb 11, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 49.91 | 0.11% | 142 |
| Feb 10, 2026 | 50.37 | 50.37 | 50.26 | 50.26 | 49.86 | - | 805 |
| Feb 9, 2026 | 50.23 | 50.33 | 50.23 | 50.26 | 49.86 | 0.04% | 933 |
| Feb 6, 2026 | 50.33 | 50.33 | 50.24 | 50.24 | 49.84 | -0.01% | 1,080 |
| Feb 5, 2026 | 50.05 | 50.25 | 50.05 | 50.25 | 49.84 | 0.33% | 2,022 |
| Feb 4, 2026 | 50.07 | 50.08 | 50.00 | 50.08 | 49.68 | -0.10% | 2,736 |
| Feb 3, 2026 | 50.19 | 50.19 | 50.13 | 50.13 | 49.73 | -0.11% | 216 |
| Feb 2, 2026 | 50.22 | 50.22 | 50.17 | 50.18 | 49.78 | 0.17% | 2,786 |
| Jan 30, 2026 | 50.18 | 50.20 | 49.96 | 50.10 | 49.70 | -0.39% | 1,835 |
| Jan 29, 2026 | 50.34 | 50.35 | 50.30 | 50.30 | 49.70 | 0.16% | 701 |
| Jan 28, 2026 | 50.35 | 50.35 | 50.22 | 50.22 | 49.62 | -0.08% | 488 |
| Jan 27, 2026 | 50.34 | 50.34 | 50.25 | 50.25 | 49.66 | 0.11% | 499 |
| Jan 26, 2026 | 50.26 | 50.26 | 49.95 | 50.20 | 49.61 | 0.01% | 2,108 |