Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
50.01
-0.32 (-0.64%)
Dec 18, 2025, 9:30 AM EST - Market open
JABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 50.26 | 50.33 | 50.26 | 50.33 | 50.33 | 0.02% | 228 |
| Dec 16, 2025 | 50.32 | 50.45 | 50.32 | 50.32 | 50.32 | 0.12% | 765 |
| Dec 15, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.04% | 20 |
| Dec 12, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.16% | 211 |
| Dec 11, 2025 | 50.13 | 50.20 | 50.11 | 50.16 | 50.16 | 0.07% | 2,084 |
| Dec 10, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.05% | 10 |
| Dec 9, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.11% | 65 |
| Dec 8, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.08% | 16 |
| Dec 5, 2025 | 50.19 | 50.23 | 50.07 | 50.17 | 50.17 | -0.09% | 1,586 |
| Dec 4, 2025 | 50.05 | 50.21 | 50.05 | 50.21 | 50.21 | 0.11% | 560 |
| Dec 3, 2025 | 50.28 | 50.28 | 50.16 | 50.16 | 50.16 | -0.13% | 560 |
| Dec 2, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.03% | 247 |
| Dec 1, 2025 | 50.37 | 50.37 | 50.24 | 50.24 | 50.24 | -0.43% | 417 |
| Nov 28, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.24 | -0.06% | 111 |
| Nov 26, 2025 | 50.52 | 50.52 | 50.48 | 50.48 | 50.27 | 0.30% | 264 |
| Nov 25, 2025 | 50.39 | 50.39 | 50.29 | 50.33 | 50.12 | -0.07% | 1,560 |
| Nov 24, 2025 | 50.34 | 50.36 | 50.34 | 50.36 | 50.15 | -0.13% | 408 |
| Nov 21, 2025 | 50.44 | 50.46 | 50.33 | 50.42 | 50.22 | 0.27% | 1,885 |
| Nov 20, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.08 | 0.02% | 517 |
| Nov 19, 2025 | 50.20 | 50.28 | 50.20 | 50.28 | 50.07 | 0.14% | 337 |
| Nov 18, 2025 | 50.22 | 50.22 | 50.21 | 50.21 | 50.00 | -0.07% | 770 |
| Nov 17, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.04 | -0.03% | 19 |
| Nov 14, 2025 | 50.19 | 50.26 | 50.19 | 50.26 | 50.05 | - | 466 |
| Nov 13, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.05 | 0.08% | 150 |
| Nov 12, 2025 | 50.26 | 50.28 | 50.22 | 50.22 | 50.01 | -0.13% | 2,350 |
| Nov 11, 2025 | 50.23 | 50.29 | 50.23 | 50.29 | 50.08 | -0.10% | 376 |
| Nov 10, 2025 | 50.05 | 50.34 | 50.05 | 50.34 | 50.13 | 0.24% | 2,547 |
| Nov 7, 2025 | 54.31 | 54.31 | 50.19 | 50.22 | 50.01 | 0.03% | 1,588 |
| Nov 6, 2025 | 50.14 | 50.21 | 50.14 | 50.20 | 50.00 | 0.21% | 619 |
| Nov 5, 2025 | 52.18 | 52.18 | 50.06 | 50.10 | 49.89 | -0.04% | 5,675 |
| Nov 4, 2025 | 50.08 | 50.22 | 50.08 | 50.12 | 49.91 | 0.13% | 4,149 |
| Nov 3, 2025 | 50.14 | 50.14 | 49.97 | 50.05 | 49.84 | -0.58% | 5,163 |
| Oct 31, 2025 | 50.30 | 50.45 | 50.30 | 50.34 | 49.94 | 0.12% | 1,683 |
| Oct 30, 2025 | 50.28 | 50.30 | 50.28 | 50.28 | 49.88 | -0.18% | 1,309 |
| Oct 29, 2025 | 50.39 | 50.40 | 50.37 | 50.37 | 49.97 | -0.01% | 1,618 |
| Oct 28, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 49.97 | 0.03% | 944 |
| Oct 27, 2025 | 51.00 | 51.00 | 50.36 | 50.36 | 49.96 | - | 969 |
| Oct 24, 2025 | 50.30 | 50.40 | 50.30 | 50.36 | 49.96 | -0.13% | 1,375 |
| Oct 23, 2025 | 50.43 | 50.50 | 50.43 | 50.43 | 50.02 | 0.09% | 748 |
| Oct 22, 2025 | 50.43 | 50.44 | 50.38 | 50.38 | 49.98 | -0.04% | 450 |
| Oct 21, 2025 | 51.63 | 51.63 | 50.35 | 50.40 | 49.99 | 0.01% | 803 |
| Oct 20, 2025 | 51.84 | 51.84 | 50.39 | 50.39 | 49.99 | -0.08% | 2,992 |
| Oct 17, 2025 | 50.32 | 50.46 | 50.32 | 50.44 | 50.03 | 0.20% | 10,284 |
| Oct 16, 2025 | 50.30 | 50.35 | 50.30 | 50.34 | 49.93 | -0.08% | 1,889 |
| Oct 15, 2025 | 50.50 | 50.50 | 50.38 | 50.38 | 49.97 | 0.21% | 373 |
| Oct 14, 2025 | 50.32 | 50.33 | 50.20 | 50.27 | 49.87 | -0.14% | 2,738 |
| Oct 13, 2025 | 50.34 | 50.34 | 50.32 | 50.34 | 49.94 | 0.17% | 514 |
| Oct 10, 2025 | 50.27 | 50.27 | 50.22 | 50.26 | 49.85 | 0.16% | 355 |
| Oct 9, 2025 | 50.18 | 50.20 | 50.17 | 50.17 | 49.77 | 0.09% | 2,091 |
| Oct 8, 2025 | 50.25 | 50.26 | 50.13 | 50.13 | 49.73 | -0.21% | 4,885 |