Janus Henderson Equity Linked Moderate Income ETF (JELM)
BATS: JELM · Real-Time Price · USD
25.50
+0.03 (0.12%)
Oct 2, 2026, 4:00 PM EDT - Market closed
JELM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 25.50 | 0.12% | 70,949 |
| Oct 1, 2026 | 25.54 | 25.55 | 25.45 | 25.47 | 25.47 | -0.59% | 12,084 |
| Sep 30, 2026 | 25.74 | 25.74 | 25.53 | 25.62 | 25.62 | 0.36% | 17,812 |
| Sep 29, 2026 | 25.71 | 25.72 | 25.71 | 25.71 | 25.53 | - | 3,014 |
| Sep 28, 2026 | 25.64 | 25.72 | 25.64 | 25.71 | 25.53 | -0.14% | 14,017 |
| Sep 25, 2026 | 25.69 | 26.68 | 25.65 | 25.74 | 25.56 | 0.02% | 45,515 |
| Sep 24, 2026 | 25.64 | 25.74 | 25.63 | 25.74 | 25.56 | 0.41% | 84,521 |
| Sep 23, 2026 | 25.60 | 25.69 | 25.60 | 25.63 | 25.45 | 0.14% | 9,293 |
| Sep 22, 2026 | 25.63 | 25.63 | 25.56 | 25.60 | 25.42 | -0.02% | 4,649 |
| Sep 21, 2026 | 25.62 | 25.64 | 25.52 | 25.60 | 25.42 | -0.02% | 17,794 |
| Sep 18, 2026 | 25.47 | 25.61 | 25.47 | 25.61 | 25.43 | -0.06% | 6,361 |
| Sep 17, 2026 | 26.00 | 26.13 | 25.51 | 25.62 | 25.44 | -1.12% | 26,389 |
| Sep 16, 2026 | 25.98 | 26.01 | 25.90 | 25.91 | 25.73 | 0.12% | 7,933 |
| Sep 15, 2026 | 25.84 | 25.93 | 25.84 | 25.88 | 25.70 | 0.16% | 4,785 |
| Sep 14, 2026 | 25.46 | 25.91 | 25.46 | 25.84 | 25.66 | 0.16% | 19,138 |
| Sep 11, 2026 | 25.72 | 25.82 | 25.67 | 25.80 | 25.62 | 0.82% | 24,206 |
| Sep 10, 2026 | 25.54 | 25.60 | 25.54 | 25.59 | 25.41 | 0.16% | 15,619 |
| Sep 9, 2026 | 25.53 | 25.59 | 25.53 | 25.55 | 25.38 | 0.10% | 5,877 |
| Sep 8, 2026 | 25.51 | 25.58 | 25.51 | 25.52 | 25.35 | 0.17% | 2,606 |
| Sep 4, 2026 | 25.56 | 25.56 | 25.42 | 25.48 | 25.31 | -0.18% | 7,989 |
| Sep 3, 2026 | 25.53 | 28.07 | 25.46 | 25.53 | 25.35 | 0.04% | 99,621 |
| Sep 2, 2026 | 25.53 | 25.53 | 25.47 | 25.52 | 25.34 | 0.10% | 5,627 |
| Sep 1, 2026 | 25.32 | 25.53 | 25.32 | 25.49 | 25.32 | -0.37% | 62,822 |
| Aug 31, 2026 | 25.64 | 25.65 | 25.51 | 25.59 | 25.41 | 0.68% | 134,371 |
| Aug 28, 2026 | 25.58 | 25.65 | 25.51 | 25.58 | 25.24 | 0.04% | 7,140 |
| Aug 27, 2026 | 25.59 | 25.64 | 25.56 | 25.57 | 25.23 | 0.15% | 28,624 |
| Aug 26, 2026 | 25.55 | 25.61 | 25.53 | 25.53 | 25.19 | -0.32% | 7,514 |
| Aug 25, 2026 | 25.48 | 25.61 | 25.48 | 25.61 | 25.27 | 0.35% | 20,915 |
| Aug 24, 2026 | 25.57 | 25.65 | 25.52 | 25.52 | 25.18 | -0.27% | 26,960 |
| Aug 21, 2026 | 25.54 | 25.59 | 25.54 | 25.59 | 25.25 | 0.16% | 10,402 |
| Aug 20, 2026 | 25.51 | 25.58 | 25.51 | 25.55 | 25.21 | 0.18% | 15,856 |
| Aug 19, 2026 | 25.46 | 25.62 | 25.43 | 25.51 | 25.17 | -0.02% | 12,950 |
| Aug 18, 2026 | 25.57 | 25.58 | 25.51 | 25.51 | 25.18 | -0.13% | 2,930 |
| Aug 17, 2026 | 25.61 | 25.67 | 25.51 | 25.55 | 25.21 | -0.37% | 11,247 |
| Aug 14, 2026 | 25.59 | 25.67 | 25.53 | 25.64 | 25.30 | 0.23% | 38,962 |
| Aug 13, 2026 | 25.63 | 25.63 | 25.53 | 25.58 | 25.24 | -0.31% | 14,992 |
| Aug 12, 2026 | 25.56 | 28.45 | 25.43 | 25.66 | 25.32 | 0.25% | 234,389 |
| Aug 11, 2026 | 25.53 | 25.60 | 25.41 | 25.60 | 25.26 | 0.51% | 26,336 |
| Aug 10, 2026 | 25.52 | 25.53 | 25.39 | 25.47 | 25.13 | -0.09% | 4,475 |
| Aug 7, 2026 | 25.49 | 25.49 | 25.43 | 25.49 | 25.15 | 0.15% | 5,820 |
| Aug 6, 2026 | 25.47 | 25.48 | 25.45 | 25.45 | 25.12 | 0.26% | 4,381 |
| Aug 5, 2026 | 25.39 | 25.45 | 25.38 | 25.39 | 25.05 | -0.10% | 6,885 |
| Aug 4, 2026 | 25.37 | 25.43 | 25.37 | 25.41 | 25.08 | 0.20% | 2,270 |
| Aug 3, 2026 | 25.34 | 25.43 | 25.23 | 25.36 | 25.03 | -0.44% | 20,716 |
| Jul 31, 2026 | 25.34 | 25.49 | 25.33 | 25.47 | 25.14 | 0.84% | 4,169 |
| Jul 30, 2026 | 25.33 | 25.48 | 25.33 | 25.40 | 24.93 | -0.24% | 11,309 |
| Jul 29, 2026 | 25.36 | 25.50 | 25.36 | 25.46 | 24.99 | 0.10% | 3,398 |
| Jul 28, 2026 | 25.34 | 25.48 | 25.34 | 25.44 | 24.96 | - | 4,562 |
| Jul 27, 2026 | 25.33 | 25.47 | 25.33 | 25.44 | 24.96 | 0.02% | 2,982 |
| Jul 24, 2026 | 25.40 | 25.46 | 25.29 | 25.43 | 24.96 | 0.17% | 20,533 |