Janus Henderson Equity Linked Moderate Income ETF (JELM)
BATS: JELM · Real-Time Price · USD
25.80
+0.21 (0.82%)
Sep 11, 2026, 4:00 PM EDT - Market closed
JELM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.80 | 25.84 | 25.67 | 25.80 | 25.80 | 0.82% | 8,107 |
| Sep 10, 2026 | 25.53 | 25.60 | 25.53 | 25.59 | 25.59 | 0.16% | 3,717 |
| Sep 9, 2026 | 25.53 | 25.59 | 25.53 | 25.55 | 25.55 | 0.10% | 5,877 |
| Sep 8, 2026 | 25.51 | 25.58 | 25.51 | 25.52 | 25.52 | 0.17% | 2,606 |
| Sep 4, 2026 | 25.56 | 25.56 | 25.42 | 25.48 | 25.48 | -0.18% | 7,989 |
| Sep 3, 2026 | 25.53 | 28.07 | 25.46 | 25.53 | 25.53 | 0.04% | 99,621 |
| Sep 2, 2026 | 25.53 | 25.53 | 25.47 | 25.52 | 25.52 | 0.10% | 5,627 |
| Sep 1, 2026 | 25.32 | 25.53 | 25.32 | 25.49 | 25.49 | -0.37% | 62,822 |
| Aug 31, 2026 | 25.64 | 25.65 | 25.51 | 25.59 | 25.59 | 0.68% | 134,371 |
| Aug 28, 2026 | 25.58 | 25.65 | 25.51 | 25.58 | 25.41 | 0.04% | 7,140 |
| Aug 27, 2026 | 25.59 | 25.64 | 25.56 | 25.57 | 25.40 | 0.15% | 28,624 |
| Aug 26, 2026 | 25.55 | 25.61 | 25.53 | 25.53 | 25.37 | -0.32% | 7,514 |
| Aug 25, 2026 | 25.48 | 25.61 | 25.48 | 25.61 | 25.45 | 0.35% | 20,915 |
| Aug 24, 2026 | 25.57 | 25.65 | 25.52 | 25.52 | 25.36 | -0.27% | 26,960 |
| Aug 21, 2026 | 25.54 | 25.59 | 25.54 | 25.59 | 25.43 | 0.16% | 10,402 |
| Aug 20, 2026 | 25.51 | 25.58 | 25.51 | 25.55 | 25.39 | 0.18% | 15,856 |
| Aug 19, 2026 | 25.46 | 25.62 | 25.43 | 25.51 | 25.34 | -0.02% | 12,950 |
| Aug 18, 2026 | 25.57 | 25.58 | 25.51 | 25.51 | 25.35 | -0.13% | 2,930 |
| Aug 17, 2026 | 25.61 | 25.67 | 25.51 | 25.55 | 25.38 | -0.37% | 11,247 |
| Aug 14, 2026 | 25.59 | 25.67 | 25.53 | 25.64 | 25.48 | 0.23% | 38,962 |
| Aug 13, 2026 | 25.63 | 25.63 | 25.53 | 25.58 | 25.42 | -0.31% | 14,992 |
| Aug 12, 2026 | 25.56 | 28.45 | 25.43 | 25.66 | 25.50 | 0.25% | 234,389 |
| Aug 11, 2026 | 25.53 | 25.60 | 25.41 | 25.60 | 25.43 | 0.51% | 26,336 |
| Aug 10, 2026 | 25.52 | 25.53 | 25.39 | 25.47 | 25.30 | -0.09% | 4,475 |
| Aug 7, 2026 | 25.49 | 25.49 | 25.43 | 25.49 | 25.33 | 0.15% | 5,820 |
| Aug 6, 2026 | 25.47 | 25.48 | 25.45 | 25.45 | 25.29 | 0.26% | 4,381 |
| Aug 5, 2026 | 25.39 | 25.45 | 25.38 | 25.39 | 25.22 | -0.10% | 6,885 |
| Aug 4, 2026 | 25.37 | 25.43 | 25.37 | 25.41 | 25.25 | 0.20% | 2,270 |
| Aug 3, 2026 | 25.34 | 25.43 | 25.23 | 25.36 | 25.20 | -0.44% | 20,716 |
| Jul 31, 2026 | 25.34 | 25.49 | 25.33 | 25.47 | 25.31 | 0.84% | 4,169 |
| Jul 30, 2026 | 25.33 | 25.48 | 25.33 | 25.40 | 25.10 | -0.24% | 11,309 |
| Jul 29, 2026 | 25.36 | 25.50 | 25.36 | 25.46 | 25.16 | 0.10% | 3,398 |
| Jul 28, 2026 | 25.34 | 25.48 | 25.34 | 25.44 | 25.14 | - | 4,562 |
| Jul 27, 2026 | 25.33 | 25.47 | 25.33 | 25.44 | 25.14 | 0.02% | 2,982 |
| Jul 24, 2026 | 25.40 | 25.46 | 25.29 | 25.43 | 25.13 | 0.17% | 20,533 |
| Jul 23, 2026 | 25.31 | 25.44 | 25.30 | 25.39 | 25.09 | -0.01% | 7,651 |
| Jul 22, 2026 | 25.32 | 25.43 | 25.32 | 25.39 | 25.09 | - | 1,114 |
| Jul 21, 2026 | 25.37 | 25.44 | 25.34 | 25.39 | 25.09 | 0.37% | 134,980 |
| Jul 20, 2026 | 25.27 | 25.47 | 25.27 | 25.30 | 25.00 | -0.23% | 22,184 |
| Jul 17, 2026 | 25.35 | 25.41 | 25.30 | 25.36 | 25.06 | -0.16% | 7,093 |
| Jul 16, 2026 | 25.35 | 25.49 | 25.29 | 25.40 | 25.10 | 0.28% | 19,477 |
| Jul 15, 2026 | 25.40 | 25.40 | 25.26 | 25.33 | 25.03 | -0.04% | 14,833 |
| Jul 14, 2026 | 25.26 | 25.39 | 25.26 | 25.34 | 25.04 | 0.14% | 4,660 |
| Jul 13, 2026 | 25.30 | 25.38 | 25.30 | 25.30 | 25.00 | -0.18% | 21,749 |
| Jul 10, 2026 | 25.26 | 25.38 | 25.26 | 25.35 | 25.05 | 0.38% | 6,187 |
| Jul 9, 2026 | 25.35 | 29.25 | 25.25 | 25.25 | 24.95 | -0.22% | 34,225 |
| Jul 8, 2026 | 25.27 | 25.34 | 25.26 | 25.31 | 25.01 | -0.14% | 3,459 |
| Jul 7, 2026 | 25.19 | 25.34 | 25.19 | 25.34 | 25.04 | 0.32% | 8,627 |
| Jul 6, 2026 | 25.18 | 28.01 | 25.15 | 25.26 | 24.96 | 0.14% | 327,091 |
| Jul 2, 2026 | 25.21 | 25.24 | 25.21 | 25.23 | 24.93 | 0.10% | 6,246 |