Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
50.23
-0.48 (-0.95%)
Nov 21, 2024, 9:37 AM EST - Market open
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.02% | 1,008 |
| Nov 19, 2024 | 50.09 | 50.70 | 50.09 | 50.70 | 50.70 | 0.47% | 1,008 |
| Nov 18, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.50% | - |
| Nov 15, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.76% | 704 |
| Nov 14, 2024 | 50.43 | 51.11 | 50.43 | 51.11 | 51.11 | 0.53% | 704 |
| Nov 13, 2024 | 51.35 | 51.35 | 50.84 | 50.84 | 50.84 | -0.66% | 6,388 |
| Nov 12, 2024 | 51.18 | 51.19 | 51.17 | 51.18 | 51.18 | 0.29% | 76,387 |
| Nov 11, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.19% | 1 |
| Nov 8, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.37% | 3 |
| Nov 7, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.98% | 1 |
| Nov 6, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.08% | 3 |
| Nov 5, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.05% | - |
| Nov 4, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.66% | - |
| Nov 1, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.24% | 80 |
| Oct 31, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.65 | -0.26% | - |
| Oct 30, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.79 | 0.24% | 3 |
| Oct 29, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.67 | -0.08% | 3 |
| Oct 28, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.71 | -0.07% | - |
| Oct 25, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.74 | 0.25% | 1 |
| Oct 24, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.62 | 0.19% | 1 |
| Oct 23, 2024 | 50.45 | 50.83 | 50.41 | 50.83 | 50.53 | -0.31% | 530 |
| Oct 22, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.68 | -0.43% | - |
| Oct 21, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.90 | -0.52% | - |
| Oct 18, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.17 | -0.05% | 123 |
| Oct 17, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.20 | -0.22% | 72 |
| Oct 16, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.31 | 0.23% | 72 |
| Oct 15, 2024 | 51.86 | 51.86 | 51.50 | 51.50 | 51.19 | 0.27% | 385 |
| Oct 14, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.05 | 0.18% | 27 |
| Oct 11, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 50.96 | -0.23% | 665 |
| Oct 10, 2024 | 51.84 | 51.84 | 51.39 | 51.39 | 51.08 | -0.19% | 665 |
| Oct 9, 2024 | 51.60 | 51.60 | 51.49 | 51.49 | 51.18 | -0.06% | 288 |
| Oct 8, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.21 | -0.25% | 1 |
| Oct 7, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.34 | -0.11% | 1 |
| Oct 4, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.40 | -0.33% | 1 |
| Oct 3, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.56 | -0.12% | 100 |
| Oct 2, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.62 | -0.88% | 100 |
| Oct 1, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.08 | 0.38% | 1 |
| Sep 30, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.59 | 0.05% | 1 |
| Sep 27, 2024 | 52.27 | 52.27 | 52.18 | 52.18 | 51.56 | 0.29% | 480 |
| Sep 26, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 51.42 | -0.02% | - |
| Sep 25, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.43 | 0.02% | - |
| Sep 24, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 51.42 | 0.12% | 671,592 |
| Sep 23, 2024 | 52.11 | 52.11 | 51.97 | 51.97 | 51.36 | -0.35% | 671,592 |
| Sep 20, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.53 | -0.17% | - |
| Sep 19, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.62 | 0.23% | - |
| Sep 18, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.50 | 0.06% | 1,008 |
| Sep 17, 2024 | 52.50 | 52.54 | 52.09 | 52.09 | 51.47 | 0.29% | 1,008 |
| Sep 16, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.33 | 0.63% | - |
| Sep 13, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.01 | 0.45% | 39 |
| Sep 12, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.78 | 0.14% | 2 |
| Sep 11, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 50.71 | -0.08% | - |
| Sep 10, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.75 | 0.09% | - |
| Sep 9, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 50.70 | -0.52% | - |
| Sep 6, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 50.97 | 0.62% | 37 |
| Sep 5, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 50.65 | 0.31% | - |
| Sep 4, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.50 | 0.04% | 4 |
| Sep 3, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.48 | 0.02% | 4 |
| Aug 30, 2024 | 51.50 | 51.50 | 51.07 | 51.07 | 50.47 | -0.03% | 1,306 |
| Aug 29, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.48 | -0.20% | 1 |
| Aug 28, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.58 | -0.04% | 8 |
| Aug 27, 2024 | 51.66 | 51.66 | 51.20 | 51.20 | 50.60 | 0.07% | 1,189 |
| Aug 26, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.57 | 0.08% | - |
| Aug 23, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.53 | 0.15% | 4 |
| Aug 22, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.45 | 0.20% | 50 |
| Aug 21, 2024 | 51.14 | 51.41 | 50.95 | 50.95 | 50.35 | 0.61% | 3,097,515 |
| Aug 20, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.04 | 0.32% | 86 |
| Aug 19, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.88 | 0.45% | 11 |
| Aug 16, 2024 | 50.30 | 50.30 | 50.25 | 50.25 | 49.66 | 0.13% | 111 |
| Aug 15, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.60 | -0.15% | 52 |