Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
51.39
-0.10 (-0.19%)
Jun 27, 2025, 4:00 PM - Market closed

JEMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202550.9651.4550.9651.3951.39-0.20%1,850
Jun 26, 202551.8151.8651.4951.4951.490.49%659
Jun 25, 202551.2051.3748.7251.2451.24-0.07%2,833
Jun 24, 202551.5951.6351.0651.2851.280.42%75,472
Jun 23, 202551.5351.5351.0651.0651.060.17%4,962
Jun 20, 202551.2451.4350.5650.9750.970.24%2,438
Jun 18, 202551.2451.3050.4550.8550.85-0.05%3,314
Jun 17, 202551.2751.2950.7050.8850.88-0.11%143,216
Jun 16, 202550.6051.4450.6050.9350.930.08%563
Jun 13, 202551.2451.3150.8950.8950.89-0.15%571
Jun 12, 202551.3551.3550.4850.9750.970.20%919
Jun 11, 202551.2851.3050.5450.8650.860.05%2,105
Jun 10, 202551.1551.1850.3250.8450.840.16%2,464
Jun 9, 202551.2151.2650.2850.7650.76-0.01%2,103
Jun 6, 202550.4050.7650.4050.7650.760.43%325
Jun 5, 202551.0151.0150.1450.5450.54-0.26%7,029
Jun 4, 202550.1850.9250.1350.6850.680.78%2,099
Jun 3, 202550.8851.3049.9450.2850.28-0.40%1,040,611
Jun 2, 202550.0750.5150.0750.4950.49-0.24%1,247
May 30, 202550.6150.8950.0550.6150.37-0.23%8,242
May 29, 202550.8050.8050.2350.7250.490.62%462,844
May 28, 202550.7350.8849.8950.4150.18-0.31%2,294
May 27, 202550.5550.5750.5550.5750.330.62%830
May 23, 202549.3950.5747.0350.2650.02-0.48%42,798
May 22, 202549.8050.5949.8050.5050.270.87%1,840
May 21, 202550.3150.5750.0650.0649.83-0.71%5,795
May 20, 202550.6050.8350.1050.4250.19-0.26%12,414
May 19, 202550.4050.5550.4050.5550.320.19%363
May 16, 202550.8650.8650.3850.4550.22-0.42%884
May 15, 202550.8550.9350.1750.6750.430.98%2,277
May 14, 202549.7850.1749.7850.1749.94-0.42%320
May 13, 202550.5350.9050.3950.3950.150.02%837
May 12, 202549.8150.3749.8150.3750.140.44%1,406
May 9, 202550.1350.1649.6550.1549.920.42%656
May 8, 202550.0350.5249.8749.9549.72-0.10%2,290
May 7, 202550.3750.3750.0050.0049.77-0.11%1,433
May 6, 202549.3650.3549.3650.0549.820.38%1,488,035
May 5, 202550.1650.3049.8349.8649.63-0.28%4,337
May 2, 202549.9050.0049.9050.0049.770.33%2,118
May 1, 202550.1750.1749.3049.8449.61-0.63%3,301
Apr 30, 202550.3850.3849.6750.1549.64-0.48%1,056
Apr 29, 202550.6750.7450.4050.4049.880.11%11,433
Apr 28, 202549.8050.5649.8050.3449.820.37%554
Apr 25, 202550.0450.6150.0450.1649.64-0.39%5,362
Apr 24, 202550.3150.5049.9050.3549.840.69%10,833
Apr 23, 202550.2150.2149.5250.0149.501.47%14,019
Apr 22, 202548.9449.6048.9449.2948.780.54%5,873
Apr 21, 202549.6149.6148.4449.0248.52-1.13%30,506
Apr 17, 202549.9450.0749.5949.5949.080.16%295
Apr 16, 202549.5349.5349.0749.5149.000.44%1,237