Janus Henderson Equity Linked Moderate Income ETF (JELM)
BATS: JELM · Real-Time Price · USD
25.43
+0.04 (0.15%)
Jul 24, 2026, 4:00 PM EDT - Market closed
JELM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25.40 | 25.46 | 25.29 | 25.43 | 25.43 | 0.17% | 20,533 |
| Jul 23, 2026 | 25.31 | 25.44 | 25.30 | 25.39 | 25.39 | -0.01% | 7,651 |
| Jul 22, 2026 | 25.32 | 25.43 | 25.32 | 25.39 | 25.39 | - | 1,114 |
| Jul 21, 2026 | 25.37 | 25.44 | 25.34 | 25.39 | 25.39 | 0.37% | 134,980 |
| Jul 20, 2026 | 25.27 | 25.47 | 25.27 | 25.30 | 25.30 | -0.23% | 22,184 |
| Jul 17, 2026 | 25.35 | 25.41 | 25.30 | 25.36 | 25.36 | -0.16% | 7,093 |
| Jul 16, 2026 | 25.35 | 25.49 | 25.29 | 25.40 | 25.40 | 0.28% | 19,477 |
| Jul 15, 2026 | 25.40 | 25.40 | 25.26 | 25.33 | 25.33 | -0.04% | 14,833 |
| Jul 14, 2026 | 25.26 | 25.39 | 25.26 | 25.34 | 25.34 | 0.14% | 4,660 |
| Jul 13, 2026 | 25.30 | 25.38 | 25.30 | 25.30 | 25.30 | -0.18% | 21,749 |
| Jul 10, 2026 | 25.26 | 25.38 | 25.26 | 25.35 | 25.35 | 0.38% | 6,187 |
| Jul 9, 2026 | 25.35 | 29.25 | 25.25 | 25.25 | 25.25 | -0.22% | 34,225 |
| Jul 8, 2026 | 25.27 | 25.34 | 25.26 | 25.31 | 25.30 | -0.14% | 3,459 |
| Jul 7, 2026 | 25.19 | 25.34 | 25.19 | 25.34 | 25.34 | 0.32% | 8,627 |
| Jul 6, 2026 | 25.18 | 28.01 | 25.15 | 25.26 | 25.26 | 0.14% | 327,091 |
| Jul 2, 2026 | 25.21 | 25.24 | 25.21 | 25.23 | 25.23 | 0.10% | 6,246 |
| Jul 1, 2026 | 25.10 | 25.21 | 25.10 | 25.20 | 25.20 | -0.40% | 377,126 |
| Jun 30, 2026 | 25.26 | 25.33 | 25.23 | 25.30 | 25.30 | 0.37% | 552,430 |
| Jun 29, 2026 | 25.31 | 25.33 | 25.25 | 25.30 | 25.21 | 0.16% | 36,339 |
| Jun 26, 2026 | 25.29 | 25.35 | 25.22 | 25.26 | 25.17 | 0.06% | 85,368 |
| Jun 25, 2026 | 25.22 | 25.40 | 25.22 | 25.25 | 25.15 | 0.14% | 503,656 |
| Jun 24, 2026 | 25.28 | 25.28 | 25.21 | 25.21 | 25.12 | 0.14% | 382 |
| Jun 23, 2026 | 25.24 | 25.24 | 25.18 | 25.18 | 25.08 | -0.04% | 253 |
| Jun 22, 2026 | 25.19 | 25.25 | 25.19 | 25.19 | 25.09 | - | 2,869 |
| Jun 18, 2026 | 25.25 | 25.25 | 25.12 | 25.19 | 25.09 | -0.32% | 683 |
| Jun 17, 2026 | 25.33 | 25.33 | 25.27 | 25.27 | 25.17 | 0.08% | 1,190 |
| Jun 16, 2026 | 25.31 | 25.31 | 25.25 | 25.25 | 25.15 | 0.14% | 3,081 |
| Jun 15, 2026 | 25.31 | 25.31 | 25.18 | 25.21 | 25.12 | -0.10% | 4,286 |
| Jun 12, 2026 | 25.23 | 25.24 | 25.16 | 25.24 | 25.14 | 0.32% | 2,233 |
| Jun 11, 2026 | 25.22 | 25.22 | 25.16 | 25.16 | 25.06 | -0.12% | 1,065 |
| Jun 10, 2026 | 25.15 | 25.24 | 25.15 | 25.19 | 25.09 | 0.12% | 1,702 |
| Jun 9, 2026 | 25.21 | 25.21 | 25.14 | 25.16 | 25.06 | -0.03% | 1,283 |
| Jun 8, 2026 | 25.24 | 25.24 | 25.15 | 25.16 | 25.07 | -0.40% | 927 |
| Jun 5, 2026 | 25.28 | 25.30 | 25.25 | 25.26 | 25.17 | -0.17% | 6,210 |
| Jun 4, 2026 | 25.28 | 25.31 | 25.22 | 25.31 | 25.21 | 0.34% | 8,644 |
| Jun 3, 2026 | 25.30 | 25.30 | 25.22 | 25.22 | 25.13 | 0.02% | 1,118 |
| Jun 2, 2026 | 25.27 | 25.27 | 25.21 | 25.22 | 25.12 | -0.16% | 331 |
| Jun 1, 2026 | 25.26 | 25.32 | 25.26 | 25.26 | 25.16 | -0.29% | 2,473 |
| May 29, 2026 | 25.38 | 25.46 | 25.33 | 25.33 | 25.24 | 0.37% | 3,741 |
| May 28, 2026 | 25.37 | 25.40 | 25.31 | 25.31 | 25.14 | -0.02% | 12,042 |
| May 27, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | 25.15 | 0.02% | 4,490 |
| May 26, 2026 | 25.36 | 25.37 | 25.31 | 25.31 | 25.14 | 0.06% | 4,466 |
| May 22, 2026 | 25.37 | 25.37 | 25.30 | 25.30 | 25.13 | 0.09% | 270 |
| May 21, 2026 | 25.28 | 25.32 | 25.27 | 25.27 | 25.11 | -0.03% | 1,136 |
| May 20, 2026 | 25.26 | 25.32 | 25.25 | 25.28 | 25.11 | -0.11% | 642 |
| May 19, 2026 | 25.32 | 25.32 | 25.30 | 25.31 | 25.14 | 0.21% | 355 |
| May 18, 2026 | 25.16 | 25.29 | 25.16 | 25.26 | 25.09 | 0.12% | 434 |
| May 15, 2026 | 25.30 | 25.30 | 25.23 | 25.23 | 25.06 | -0.06% | 1,486 |
| May 14, 2026 | 25.18 | 25.26 | 25.18 | 25.24 | 25.07 | 0.26% | 766 |
| May 13, 2026 | 25.23 | 25.23 | 25.18 | 25.18 | 25.01 | -0.09% | 133 |