Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)

JEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	53.18	53.74	53.18	53.66	53.66	0.05%	885
Jan 14, 2026	53.33	53.98	53.24	53.64	53.64	0.70%	306,934
Jan 13, 2026	53.35	53.35	53.26	53.26	53.26	-0.08%	1,733
Jan 12, 2026	53.45	53.45	53.30	53.30	53.30	-0.13%	3,630
Jan 9, 2026	53.40	53.52	53.34	53.37	53.37	0.26%	7,647
Jan 8, 2026	53.56	53.56	53.23	53.23	53.23	-0.22%	2,776
Jan 7, 2026	54.13	54.20	53.35	53.35	53.35	-0.41%	4,475
Jan 6, 2026	53.74	53.76	53.18	53.57	53.57	0.07%	18,662
Jan 5, 2026	53.13	53.99	53.13	53.53	53.53	0.18%	1,556
Jan 2, 2026	53.54	53.65	53.41	53.43	53.43	-0.46%	16,138
Dec 31, 2025	53.73	53.80	53.57	53.68	53.68	-0.14%	2,248
Dec 30, 2025	53.80	53.80	53.75	53.75	53.75	0.19%	1,147
Dec 29, 2025	53.56	53.71	53.56	53.65	53.65	-0.09%	2,374
Dec 26, 2025	53.77	53.79	53.46	53.70	53.70	-0.23%	2,502
Dec 24, 2025	53.66	53.83	53.52	53.83	53.83	0.33%	2,140
Dec 23, 2025	53.15	53.65	53.15	53.65	53.65	0.34%	954
Dec 22, 2025	53.85	53.85	53.45	53.47	53.47	-0.31%	2,856
Dec 19, 2025	53.61	53.67	53.41	53.63	53.25	-0.08%	1,520
Dec 18, 2025	53.75	53.80	53.55	53.68	53.29	0.13%	1,811
Dec 17, 2025	54.18	54.18	53.50	53.60	53.22	0.18%	34,511
Dec 16, 2025	53.66	53.66	53.51	53.51	53.13	0.09%	11,398
Dec 15, 2025	53.30	53.74	53.30	53.46	53.08	0.03%	4,991
Dec 12, 2025	53.51	53.73	52.95	53.45	53.07	-0.60%	48,536
Dec 11, 2025	54.06	55.06	53.44	53.77	53.39	-0.08%	4,164
Dec 10, 2025	53.40	53.82	53.40	53.82	53.43	0.38%	3,383
Dec 9, 2025	53.47	53.62	53.42	53.61	53.23	-0.35%	1,486
Dec 8, 2025	53.60	53.99	53.60	53.80	53.42	0.33%	2,551
Dec 5, 2025	53.63	53.63	53.63	53.63	53.24	0.10%	295
Dec 4, 2025	53.59	53.59	53.21	53.57	53.19	-0.04%	722
Dec 3, 2025	53.59	53.59	53.59	53.59	53.21	-0.14%	283
Dec 2, 2025	53.63	53.67	53.42	53.67	53.28	0.54%	1,083
Dec 1, 2025	53.12	53.38	53.12	53.38	53.00	-1.10%	543
Nov 28, 2025	53.93	53.97	53.93	53.97	53.32	1.20%	187
Nov 26, 2025	53.58	53.88	53.33	53.33	52.69	-1.09%	1,975
Nov 25, 2025	54.15	54.15	53.33	53.92	53.27	-0.06%	2,802
Nov 24, 2025	53.78	54.30	53.78	53.95	53.30	0.24%	4,110
Nov 21, 2025	53.59	54.12	53.56	53.82	53.18	0.47%	2,832
Nov 20, 2025	53.57	53.76	53.27	53.57	52.93	-0.14%	1,518
Nov 19, 2025	53.97	53.97	53.61	53.65	53.00	0.05%	3,761
Nov 18, 2025	53.81	53.81	53.27	53.62	52.98	-0.16%	800
Nov 17, 2025	54.23	54.23	53.19	53.71	53.06	0.02%	1,759
Nov 14, 2025	53.17	53.70	53.17	53.70	53.05	0.27%	556
Nov 13, 2025	53.91	53.91	53.06	53.55	52.91	-0.21%	2,100
Nov 12, 2025	53.11	54.19	53.11	53.67	53.02	-0.15%	1,592
Nov 11, 2025	53.98	54.05	53.36	53.75	53.10	0.08%	1,484
Nov 10, 2025	54.01	54.01	53.69	53.70	53.06	0.07%	1,114
Nov 7, 2025	53.96	53.96	53.35	53.67	53.02	-0.07%	1,477
Nov 6, 2025	53.70	54.02	53.65	53.71	53.06	0.17%	12,488
Nov 5, 2025	53.89	53.89	53.62	53.62	52.97	-0.19%	819
Nov 4, 2025	54.14	54.14	53.26	53.72	53.07	0.10%	3,831

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.