Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
53.71
+0.65 (1.22%)
Oct 8, 2025, 1:03 PM EDT - Market open
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 52.61 | 53.06 | 52.61 | 53.06 | 53.06 | -0.05% | 654 |
| Oct 6, 2025 | 52.72 | 53.11 | 52.59 | 53.08 | 53.08 | -0.59% | 2,837 |
| Oct 3, 2025 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | 0.75% | 2,298 |
| Oct 2, 2025 | 58.76 | 58.76 | 52.94 | 53.00 | 53.00 | -0.08% | 1,751 |
| Oct 1, 2025 | 52.95 | 53.24 | 52.88 | 53.05 | 53.05 | -0.30% | 2,300 |
| Sep 30, 2025 | 53.25 | 53.70 | 53.09 | 53.20 | 52.94 | -0.08% | 3,705 |
| Sep 29, 2025 | 53.59 | 53.68 | 52.73 | 53.24 | 52.98 | 0.01% | 3,685 |
| Sep 26, 2025 | 53.23 | 53.65 | 53.23 | 53.24 | 52.98 | -0.12% | 1,210 |
| Sep 25, 2025 | 53.58 | 53.63 | 53.00 | 53.30 | 53.05 | 0.08% | 55,658 |
| Sep 24, 2025 | 53.73 | 53.76 | 52.72 | 53.26 | 53.00 | -0.09% | 2,489 |
| Sep 23, 2025 | 53.57 | 53.72 | 52.69 | 53.31 | 53.05 | 0.36% | 24,260 |
| Sep 22, 2025 | 53.05 | 53.60 | 52.74 | 53.12 | 52.86 | 0.03% | 1,130 |
| Sep 19, 2025 | 53.11 | 53.41 | 53.05 | 53.10 | 52.84 | -0.15% | 1,377 |
| Sep 18, 2025 | 53.58 | 53.66 | 52.81 | 53.18 | 52.92 | -0.37% | 3,177 |
| Sep 17, 2025 | 52.98 | 53.50 | 52.87 | 53.38 | 53.12 | 0.20% | 1,527 |
| Sep 16, 2025 | 52.88 | 53.65 | 52.88 | 53.28 | 53.02 | -0.20% | 1,147 |
| Sep 15, 2025 | 53.39 | 53.91 | 53.29 | 53.38 | 53.12 | 0.45% | 219,385 |
| Sep 12, 2025 | 52.99 | 53.60 | 52.59 | 53.14 | 52.89 | -0.11% | 2,771 |
| Sep 11, 2025 | 53.37 | 53.57 | 52.77 | 53.20 | 52.94 | 0.16% | 321,387 |
| Sep 10, 2025 | 53.05 | 53.12 | 53.05 | 53.12 | 52.86 | 0.55% | 1,477 |
| Sep 9, 2025 | 53.29 | 53.29 | 52.32 | 52.83 | 52.57 | 0.02% | 605 |
| Sep 8, 2025 | 52.87 | 53.08 | 52.24 | 52.82 | 52.56 | 0.04% | 9,436 |
| Sep 5, 2025 | 53.06 | 53.06 | 52.27 | 52.80 | 52.54 | 0.59% | 2,325 |
| Sep 4, 2025 | 52.69 | 52.69 | 52.49 | 52.49 | 52.23 | 0.49% | 1,140 |
| Sep 3, 2025 | 52.13 | 52.55 | 51.81 | 52.23 | 51.98 | 0.29% | 2,871 |
| Sep 2, 2025 | 51.57 | 52.08 | 51.47 | 52.08 | 51.83 | -0.83% | 1,919 |
| Aug 29, 2025 | 52.95 | 52.95 | 52.11 | 52.52 | 51.99 | 0.30% | 680 |
| Aug 28, 2025 | 52.50 | 52.58 | 52.08 | 52.36 | 51.83 | 0.18% | 1,042 |
| Aug 27, 2025 | 51.88 | 52.26 | 51.88 | 52.26 | 51.74 | -0.19% | 757 |
| Aug 26, 2025 | 52.71 | 52.71 | 52.28 | 52.36 | 51.83 | - | 1,098 |
| Aug 25, 2025 | 52.88 | 52.88 | 51.87 | 52.36 | 51.83 | -0.70% | 2,536 |
| Aug 22, 2025 | 52.23 | 52.96 | 52.23 | 52.73 | 52.20 | 1.05% | 2,746 |
| Aug 21, 2025 | 52.68 | 52.68 | 52.18 | 52.18 | 51.66 | -0.47% | 330 |
| Aug 20, 2025 | 52.50 | 52.50 | 52.43 | 52.43 | 51.90 | 0.07% | 613 |
| Aug 19, 2025 | 52.39 | 52.85 | 51.93 | 52.39 | 51.87 | -0.19% | 2,718 |
| Aug 18, 2025 | 51.99 | 52.50 | 51.99 | 52.50 | 51.97 | 0.10% | 279 |
| Aug 15, 2025 | 52.82 | 52.82 | 52.03 | 52.45 | 51.92 | -0.69% | 635 |
| Aug 14, 2025 | 52.37 | 52.81 | 51.90 | 52.81 | 52.28 | 0.66% | 2,369 |
| Aug 13, 2025 | 52.75 | 52.90 | 52.29 | 52.46 | 51.93 | 0.22% | 1,535 |
| Aug 12, 2025 | 52.40 | 53.50 | 51.17 | 52.35 | 51.82 | 0.19% | 5,527 |
| Aug 11, 2025 | 52.79 | 52.79 | 51.77 | 52.25 | 51.73 | 0.31% | 2,433 |
| Aug 8, 2025 | 52.05 | 52.09 | 51.69 | 52.09 | 51.56 | 0.11% | 1,050 |
| Aug 7, 2025 | 52.49 | 52.49 | 51.64 | 52.03 | 51.51 | -0.03% | 798 |
| Aug 6, 2025 | 52.40 | 52.40 | 51.69 | 52.05 | 51.52 | 0.08% | 13,385 |
| Aug 5, 2025 | 52.50 | 52.50 | 51.49 | 52.01 | 51.48 | -0.04% | 1,212 |
| Aug 4, 2025 | 52.45 | 52.45 | 51.57 | 52.03 | 51.50 | 0.28% | 839 |
| Aug 1, 2025 | 52.14 | 52.33 | 51.47 | 51.88 | 51.36 | -0.07% | 9,697 |
| Jul 31, 2025 | 52.06 | 52.46 | 51.92 | 51.92 | 51.11 | -0.05% | 1,474 |
| Jul 30, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.14 | -0.82% | 390 |
| Jul 29, 2025 | 52.58 | 52.58 | 52.11 | 52.37 | 51.56 | 1.22% | 1,557 |