Skip to main content
logo
Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
49.47
+0.05 (0.10%)
Oct 14, 2026, 4:00 PM EDT - Market closed

JABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202649.4049.4749.3749.4749.470.10%22,654
Oct 13, 202649.4049.4549.4049.4249.42-0.03%2,148
Oct 12, 202649.6149.6149.3949.4449.440.18%3,347
Oct 9, 202649.4249.4249.3149.3549.35-0.05%3,562
Oct 8, 202649.3849.3849.3549.3749.37-0.03%380
Oct 7, 202649.4449.4749.3649.3949.390.04%15,266
Oct 6, 202649.4349.4349.3049.3749.370.02%1,717
Oct 5, 202649.2749.3849.2749.3649.360.05%3,161
Oct 2, 202649.3649.3749.1049.3349.33-0.32%4,260
Oct 1, 202649.4849.6549.2649.4949.490.45%51,635
Sep 30, 202649.2249.3549.2249.2749.270.17%4,711
Sep 29, 202649.3049.5649.3049.3549.19-0.11%4,111
Sep 28, 202649.4549.4949.3549.4149.240.01%24,114
Sep 25, 202649.4049.4349.4049.4049.240.02%246,364
Sep 24, 202649.4349.5049.3949.3949.23-387,996
Sep 23, 202649.4949.7249.3449.3949.23-0.26%116,636
Sep 22, 202649.5249.5449.5249.5249.350.11%375
Sep 21, 202649.3449.4649.3449.4649.30-0.10%583
Sep 18, 202649.5249.5349.4749.5149.350.04%30,731
Sep 17, 202649.4649.5048.7949.4949.330.05%25,125
Sep 16, 202649.6449.6449.4749.4749.30-0.04%855
Sep 15, 202649.5049.5049.4949.4949.320.24%818
Sep 14, 202649.7350.0449.2549.3749.20-0.35%33,826
Sep 11, 202649.7949.7949.3949.5449.38-0.11%5,719
Sep 10, 202649.7049.7049.5949.6049.43-0.12%3,430
Sep 9, 202649.6949.6949.6449.6649.49-0.14%2,107
Sep 8, 202649.7549.7649.7049.7349.56-0.03%1,628
Sep 4, 202649.7249.7549.7249.7449.580.08%2,624
Sep 3, 202649.7049.7049.7049.7049.540.03%365
Sep 2, 202649.6949.7249.6949.6949.520.08%2,606
Sep 1, 202649.6749.7049.6549.6549.48-0.11%2,033
Aug 31, 202649.6849.7249.6849.7049.54-0.08%1,001
Aug 28, 202649.9850.0049.9449.9449.58-0.11%7,366
Aug 27, 202649.9650.0249.9650.0049.63-0.11%387
Aug 26, 202650.0450.0550.0150.0549.680.07%1,670
Aug 25, 202649.9950.0249.9650.0249.650.14%3,636
Aug 24, 202649.9549.9849.9549.9549.580.05%57,503
Aug 21, 202649.9949.9949.9049.9249.56-0.22%2,098
Aug 20, 202650.0150.0749.9650.0349.660.12%3,518
Aug 19, 202649.9350.0049.9249.9749.610.02%6,177
Aug 18, 202649.9449.9649.9449.9649.600.03%254
Aug 17, 202649.9149.9549.9149.9549.58-0.06%940
Aug 14, 202649.9650.0049.9649.9849.610.17%2,200
Aug 13, 202649.9249.9249.8949.8949.53-0.04%647
Aug 12, 202649.8950.0049.8349.9149.55-3,435
Aug 11, 202649.8749.9249.8449.9149.55-0.02%21,602
Aug 10, 202649.9050.2249.8949.9249.560.20%2,195
Aug 7, 202649.8249.8249.8249.8249.46-0.06%82
Aug 6, 202649.8349.8849.8349.8549.490.02%80,576
Aug 5, 202649.8149.8449.8149.8449.480.12%181