Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
50.41
+0.04 (0.07%)
At close: Feb 24, 2026, 4:00 PM EST
50.41
0.00 (0.00%)
After-hours: Feb 24, 2026, 4:10 PM EST
JABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 50.47 | 50.47 | 50.46 | 50.46 | - | 0.17% | 528 |
| Feb 23, 2026 | 50.45 | 50.46 | 50.21 | 50.38 | 50.38 | 0.08% | 791 |
| Feb 20, 2026 | 50.45 | 50.45 | 50.33 | 50.33 | 50.33 | - | 211 |
| Feb 19, 2026 | 50.43 | 50.43 | 50.33 | 50.33 | 50.33 | -0.12% | 216 |
| Feb 18, 2026 | 50.43 | 50.43 | 50.40 | 50.40 | 50.40 | 0.10% | 644 |
| Feb 17, 2026 | 50.51 | 50.51 | 50.35 | 50.35 | 50.35 | -0.21% | 728 |
| Feb 13, 2026 | 50.37 | 50.45 | 50.37 | 50.45 | 50.45 | 0.18% | 782 |
| Feb 12, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.09% | 14 |
| Feb 11, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.11% | 142 |
| Feb 10, 2026 | 50.37 | 50.37 | 50.26 | 50.26 | 50.26 | - | 805 |
| Feb 9, 2026 | 50.23 | 50.33 | 50.23 | 50.26 | 50.26 | 0.04% | 933 |
| Feb 6, 2026 | 50.33 | 50.33 | 50.24 | 50.24 | 50.24 | -0.01% | 1,080 |
| Feb 5, 2026 | 50.05 | 50.25 | 50.05 | 50.25 | 50.25 | 0.33% | 2,022 |
| Feb 4, 2026 | 50.07 | 50.08 | 50.00 | 50.08 | 50.08 | -0.10% | 2,736 |
| Feb 3, 2026 | 50.19 | 50.19 | 50.13 | 50.13 | 50.13 | -0.11% | 216 |
| Feb 2, 2026 | 50.22 | 50.22 | 50.17 | 50.18 | 50.18 | 0.17% | 2,786 |
| Jan 30, 2026 | 50.18 | 50.20 | 49.96 | 50.10 | 50.10 | -0.39% | 1,835 |
| Jan 29, 2026 | 50.34 | 50.35 | 50.30 | 50.30 | 50.10 | 0.16% | 701 |
| Jan 28, 2026 | 50.35 | 50.35 | 50.22 | 50.22 | 50.02 | -0.08% | 488 |
| Jan 27, 2026 | 50.34 | 50.34 | 50.25 | 50.25 | 50.06 | 0.11% | 499 |
| Jan 26, 2026 | 50.26 | 50.26 | 49.95 | 50.20 | 50.01 | 0.01% | 2,108 |
| Jan 23, 2026 | 50.23 | 50.23 | 50.17 | 50.20 | 50.00 | 0.09% | 1,216 |
| Jan 22, 2026 | 50.22 | 50.22 | 50.09 | 50.15 | 49.96 | -0.01% | 1,607 |
| Jan 21, 2026 | 50.26 | 50.26 | 50.16 | 50.16 | 49.96 | -0.10% | 5,838 |
| Jan 20, 2026 | 50.28 | 50.28 | 50.16 | 50.21 | 50.01 | -0.19% | 33,307 |
| Jan 16, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 50.11 | 0.18% | 213 |
| Jan 15, 2026 | 50.27 | 50.27 | 50.16 | 50.21 | 50.02 | 0.02% | 28,568 |
| Jan 14, 2026 | 50.25 | 50.25 | 50.20 | 50.20 | 50.01 | -0.02% | 1,018 |
| Jan 13, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.02 | -0.12% | 111 |
| Jan 12, 2026 | 50.25 | 50.27 | 50.25 | 50.27 | 50.08 | 0.01% | 3,868 |
| Jan 9, 2026 | 50.25 | 50.26 | 50.16 | 50.26 | 50.07 | 0.09% | 1,739 |
| Jan 8, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 50.03 | 0.10% | 2,740 |
| Jan 7, 2026 | 50.23 | 50.32 | 50.17 | 50.17 | 49.98 | -0.08% | 2,303 |
| Jan 6, 2026 | 50.21 | 50.23 | 50.21 | 50.21 | 50.02 | 0.15% | 1,723 |
| Jan 5, 2026 | 50.21 | 50.21 | 50.09 | 50.14 | 49.94 | -0.02% | 986 |
| Jan 2, 2026 | 50.20 | 50.20 | 50.14 | 50.15 | 49.95 | -0.15% | 1,043 |
| Dec 31, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 50.03 | 0.01% | 256 |
| Dec 30, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 50.02 | 0.11% | 118 |
| Dec 29, 2025 | 50.17 | 50.17 | 49.97 | 50.16 | 49.97 | -0.05% | 1,193 |
| Dec 26, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.99 | 0.12% | 148 |
| Dec 24, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.93 | -0.01% | 17 |
| Dec 23, 2025 | 50.17 | 50.17 | 50.10 | 50.13 | 49.94 | -0.08% | 2,122 |
| Dec 22, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.98 | -0.38% | 57 |
| Dec 19, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.91 | 0.20% | 40 |
| Dec 18, 2025 | 50.01 | 50.30 | 50.01 | 50.26 | 49.81 | -0.14% | 635 |
| Dec 17, 2025 | 50.26 | 50.33 | 50.26 | 50.33 | 49.88 | 0.02% | 228 |
| Dec 16, 2025 | 50.32 | 50.45 | 50.32 | 50.32 | 49.87 | 0.12% | 765 |
| Dec 15, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.81 | 0.04% | 20 |
| Dec 12, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.79 | 0.16% | 211 |
| Dec 11, 2025 | 50.13 | 50.20 | 50.11 | 50.16 | 49.71 | 0.07% | 2,084 |