Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
52.83
+0.01 (0.02%)
At close: Sep 9, 2025, 4:00 PM
52.83
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:10 PM EDT
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.87 | 53.08 | 52.24 | 52.82 | 52.82 | 0.04% | 9,436 |
| Sep 5, 2025 | 53.06 | 53.06 | 52.27 | 52.80 | 52.80 | 0.59% | 2,325 |
| Sep 4, 2025 | 52.69 | 52.69 | 52.49 | 52.49 | 52.49 | 0.49% | 1,140 |
| Sep 3, 2025 | 52.13 | 52.55 | 51.81 | 52.23 | 52.23 | 0.29% | 2,871 |
| Sep 2, 2025 | 51.57 | 52.08 | 51.47 | 52.08 | 52.08 | -0.83% | 1,919 |
| Aug 29, 2025 | 52.95 | 52.95 | 52.11 | 52.52 | 52.24 | 0.30% | 680 |
| Aug 28, 2025 | 52.50 | 52.58 | 52.08 | 52.36 | 52.09 | 0.18% | 1,042 |
| Aug 27, 2025 | 51.88 | 52.26 | 51.88 | 52.26 | 51.99 | -0.19% | 757 |
| Aug 26, 2025 | 52.71 | 52.71 | 52.28 | 52.36 | 52.09 | - | 1,098 |
| Aug 25, 2025 | 52.88 | 52.88 | 51.87 | 52.36 | 52.09 | -0.70% | 2,536 |
| Aug 22, 2025 | 52.23 | 52.96 | 52.23 | 52.73 | 52.46 | 1.05% | 2,746 |
| Aug 21, 2025 | 52.68 | 52.68 | 52.18 | 52.18 | 51.91 | -0.47% | 330 |
| Aug 20, 2025 | 52.50 | 52.50 | 52.43 | 52.43 | 52.16 | 0.07% | 613 |
| Aug 19, 2025 | 52.39 | 52.85 | 51.93 | 52.39 | 52.12 | -0.19% | 2,718 |
| Aug 18, 2025 | 51.99 | 52.50 | 51.99 | 52.50 | 52.22 | 0.10% | 279 |
| Aug 15, 2025 | 52.82 | 52.82 | 52.03 | 52.45 | 52.17 | -0.69% | 635 |
| Aug 14, 2025 | 52.37 | 52.81 | 51.90 | 52.81 | 52.54 | 0.66% | 2,369 |
| Aug 13, 2025 | 52.75 | 52.90 | 52.29 | 52.46 | 52.19 | 0.22% | 1,535 |
| Aug 12, 2025 | 52.40 | 53.50 | 51.17 | 52.35 | 52.07 | 0.19% | 5,527 |
| Aug 11, 2025 | 52.79 | 52.79 | 51.77 | 52.25 | 51.98 | 0.31% | 2,433 |
| Aug 8, 2025 | 52.05 | 52.09 | 51.69 | 52.09 | 51.82 | 0.11% | 1,050 |
| Aug 7, 2025 | 52.49 | 52.49 | 51.64 | 52.03 | 51.76 | -0.03% | 798 |
| Aug 6, 2025 | 52.40 | 52.40 | 51.69 | 52.05 | 51.78 | 0.08% | 13,385 |
| Aug 5, 2025 | 52.50 | 52.50 | 51.49 | 52.01 | 51.73 | -0.04% | 1,212 |
| Aug 4, 2025 | 52.45 | 52.45 | 51.57 | 52.03 | 51.76 | 0.28% | 839 |
| Aug 1, 2025 | 52.14 | 52.33 | 51.47 | 51.88 | 51.61 | -0.07% | 9,697 |
| Jul 31, 2025 | 52.06 | 52.46 | 51.92 | 51.92 | 51.36 | -0.05% | 1,474 |
| Jul 30, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.39 | -0.82% | 390 |
| Jul 29, 2025 | 52.58 | 52.58 | 52.11 | 52.37 | 51.81 | 1.22% | 1,557 |
| Jul 28, 2025 | 52.25 | 52.25 | 51.36 | 51.74 | 51.18 | -0.20% | 5,003 |
| Jul 25, 2025 | 52.23 | 52.23 | 51.50 | 51.85 | 51.29 | 0.49% | 1,543 |
| Jul 24, 2025 | 52.01 | 52.09 | 51.60 | 51.60 | 51.04 | -0.08% | 1,572 |
| Jul 23, 2025 | 52.00 | 52.00 | 51.59 | 51.64 | 51.08 | -0.04% | 884 |
| Jul 22, 2025 | 51.58 | 52.06 | 51.21 | 51.66 | 51.10 | 0.14% | 9,934 |
| Jul 21, 2025 | 51.68 | 51.90 | 51.59 | 51.59 | 51.03 | 0.61% | 1,152 |
| Jul 18, 2025 | 51.28 | 51.69 | 50.98 | 51.27 | 50.72 | 0.11% | 3,569 |
| Jul 17, 2025 | 51.53 | 51.53 | 51.18 | 51.21 | 50.66 | -0.64% | 2,033 |
| Jul 16, 2025 | 51.65 | 51.68 | 51.14 | 51.55 | 50.99 | 0.53% | 2,812 |
| Jul 15, 2025 | 51.66 | 51.66 | 50.83 | 51.28 | 50.72 | -0.75% | 529 |
| Jul 14, 2025 | 51.79 | 51.82 | 50.92 | 51.66 | 51.10 | 0.02% | 8,456 |
| Jul 11, 2025 | 51.39 | 51.75 | 50.93 | 51.65 | 51.09 | 0.55% | 12,035 |
| Jul 10, 2025 | 51.37 | 51.87 | 51.34 | 51.37 | 50.82 | -0.46% | 1,412 |
| Jul 9, 2025 | 51.80 | 51.90 | 50.98 | 51.61 | 51.05 | 0.69% | 616 |
| Jul 8, 2025 | 51.67 | 51.68 | 50.82 | 51.25 | 50.70 | -0.08% | 1,029 |
| Jul 7, 2025 | 51.83 | 51.83 | 51.04 | 51.29 | 50.74 | -0.53% | 2,519 |
| Jul 3, 2025 | 51.84 | 51.84 | 51.54 | 51.56 | 51.01 | 0.22% | 865 |
| Jul 2, 2025 | 51.72 | 51.81 | 51.34 | 51.45 | 50.90 | -0.09% | 2,858 |
| Jul 1, 2025 | 51.74 | 51.85 | 51.02 | 51.50 | 50.94 | -0.49% | 6,592 |
| Jun 30, 2025 | 51.59 | 52.13 | 51.19 | 51.75 | 50.94 | 0.70% | 2,410 |
| Jun 27, 2025 | 50.96 | 51.45 | 50.96 | 51.39 | 50.58 | -0.20% | 1,850 |