Skip to main content
logo
Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
49.43
0.00 (-0.01%)
Nov 3, 2026, 4:00 PM EST - Market closed

JABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202649.3949.4749.3649.4349.43-7,248
Nov 2, 202649.4149.7349.3949.4349.430.07%5,112
Oct 30, 202649.3149.5549.2549.3949.390.12%14,580
Oct 29, 202649.5049.5749.4649.5249.33-0.36%13,876
Oct 28, 202649.5249.9849.4749.7049.510.45%63,074
Oct 27, 202649.5049.5349.4749.4849.29-0.02%4,580
Oct 26, 202649.5049.5049.4749.4949.290.05%1,460
Oct 23, 202649.4849.4849.4249.4649.270.12%122,937
Oct 22, 202649.4149.4749.4049.4049.21-0.10%199,508
Oct 21, 202649.4349.4549.4249.4549.260.05%332
Oct 20, 202649.4449.5549.3949.4349.23-0.04%1,773
Oct 19, 202649.4349.4649.4249.4549.250.01%1,491
Oct 16, 202649.3649.4749.3349.4449.25-0.06%4,642
Oct 15, 202649.0649.5249.0649.4749.28-7,341
Oct 14, 202649.4049.4749.3749.4749.280.10%22,654
Oct 13, 202649.4049.4549.4049.4249.23-0.03%2,148
Oct 12, 202649.6149.6149.3949.4449.240.18%3,347
Oct 9, 202649.4249.4249.3149.3549.15-0.05%3,562
Oct 8, 202649.3849.3849.3549.3749.18-0.03%380
Oct 7, 202649.4449.4749.3649.3949.190.04%15,267
Oct 6, 202649.4349.4349.3049.3749.170.02%1,717
Oct 5, 202649.2749.3849.2749.3649.160.05%3,161
Oct 2, 202649.3649.3749.1049.3349.14-0.32%4,260
Oct 1, 202649.4849.6549.2649.4949.300.45%51,635
Sep 30, 202649.2249.3549.2249.2749.080.17%4,711
Sep 29, 202649.3049.5649.3049.3549.00-0.11%4,111
Sep 28, 202649.4549.4949.3549.4149.050.01%24,114
Sep 25, 202649.4049.4349.4049.4049.050.02%246,364
Sep 24, 202649.4349.5049.3949.3949.04-387,996
Sep 23, 202649.4949.7249.3449.3949.04-0.26%116,636
Sep 22, 202649.5249.5449.5249.5249.160.11%375
Sep 21, 202649.3449.4649.3449.4649.11-0.10%583
Sep 18, 202649.5249.5349.4749.5149.160.04%30,731
Sep 17, 202649.4649.5048.7949.4949.140.05%25,125
Sep 16, 202649.6449.6449.4749.4749.11-0.04%855
Sep 15, 202649.5049.5049.4949.4949.130.24%818
Sep 14, 202649.7350.0449.2549.3749.01-0.35%33,826
Sep 11, 202649.7949.7949.3949.5449.19-0.11%5,719
Sep 10, 202649.7049.7049.5949.6049.24-0.12%3,430
Sep 9, 202649.6949.6949.6449.6649.30-0.14%2,107
Sep 8, 202649.7549.7649.7049.7349.37-0.03%1,628
Sep 4, 202649.7249.7549.7249.7449.390.08%2,624
Sep 3, 202649.7049.7049.7049.7049.350.03%365
Sep 2, 202649.6949.7249.6949.6949.330.08%2,606
Sep 1, 202649.6749.7049.6549.6549.29-0.11%2,033
Aug 31, 202649.6849.7249.6849.7049.35-0.08%1,001
Aug 28, 202649.9850.0049.9449.9449.38-0.11%7,366
Aug 27, 202649.9650.0249.9650.0049.44-0.11%387
Aug 26, 202650.0450.0550.0150.0549.490.07%1,670
Aug 25, 202649.9950.0249.9650.0249.460.14%3,636