Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
49.51
+0.22 (0.44%)
Apr 16, 2025, 4:00 PM EDT - Market closed
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 49.53 | 49.53 | 49.07 | 49.51 | 49.51 | 0.44% | 1,237 |
| Apr 15, 2025 | 49.95 | 49.99 | 49.29 | 49.29 | 49.29 | 0.89% | 4,081 |
| Apr 14, 2025 | 50.00 | 50.00 | 47.00 | 48.85 | 48.85 | - | 10,460 |
| Apr 11, 2025 | 48.41 | 50.00 | 47.00 | 48.85 | 48.85 | 1.00% | 594,547 |
| Apr 10, 2025 | 48.37 | 49.05 | 48.04 | 48.37 | 48.37 | -3.38% | 11,129 |
| Apr 9, 2025 | 48.73 | 50.06 | 48.37 | 50.06 | 50.06 | 2.62% | 105,007 |
| Apr 8, 2025 | 49.61 | 49.61 | 48.69 | 48.78 | 48.78 | -1.03% | 566 |
| Apr 7, 2025 | 49.53 | 49.77 | 49.29 | 49.29 | 49.29 | -1.14% | 2,159 |
| Apr 4, 2025 | 49.71 | 49.86 | 49.71 | 49.86 | 49.86 | -1.40% | 212 |
| Apr 3, 2025 | 50.37 | 50.57 | 50.37 | 50.57 | 50.57 | -0.08% | 301 |
| Apr 2, 2025 | 50.61 | 50.61 | 50.60 | 50.60 | 50.60 | 0.87% | 643 |
| Apr 1, 2025 | 50.15 | 50.17 | 50.15 | 50.17 | 50.17 | -1.41% | 258 |
| Mar 31, 2025 | 51.02 | 51.02 | 50.46 | 50.89 | 50.64 | 0.25% | 334 |
| Mar 28, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.52 | -0.11% | 98 |
| Mar 27, 2025 | 50.53 | 50.82 | 50.53 | 50.82 | 50.57 | 0.25% | 292 |
| Mar 26, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.45 | -0.51% | 87 |
| Mar 25, 2025 | 50.73 | 50.96 | 50.64 | 50.96 | 50.71 | -0.17% | 338 |
| Mar 24, 2025 | 50.74 | 51.04 | 50.74 | 51.04 | 50.79 | -0.01% | 1,995 |
| Mar 21, 2025 | 51.24 | 51.24 | 51.04 | 51.05 | 50.80 | 0.19% | 10,990 |
| Mar 20, 2025 | 51.06 | 51.06 | 50.95 | 50.95 | 50.70 | -0.53% | 242 |
| Mar 19, 2025 | 51.16 | 51.22 | 51.16 | 51.22 | 50.97 | 0.60% | 493,281 |
| Mar 18, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.67 | -0.14% | 116 |
| Mar 17, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.74 | 0.22% | 234 |
| Mar 14, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.63 | 0.01% | 67 |
| Mar 13, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.62 | -0.14% | 1 |
| Mar 12, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.69 | 0.43% | 1,089 |
| Mar 11, 2025 | 50.82 | 50.87 | 50.65 | 50.72 | 50.48 | -0.35% | 1,089 |
| Mar 10, 2025 | 51.23 | 51.27 | 50.67 | 50.90 | 50.65 | -0.25% | 926 |
| Mar 7, 2025 | 50.79 | 51.38 | 50.79 | 51.03 | 50.78 | 0.02% | 1,210 |
| Mar 6, 2025 | 51.10 | 51.15 | 50.89 | 51.02 | 50.77 | -0.25% | 2,363 |
| Mar 5, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.90 | -0.18% | 425 |
| Mar 4, 2025 | 51.38 | 51.49 | 51.24 | 51.24 | 50.99 | 0.88% | 762 |
| Mar 3, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.55 | -1.62% | 88 |
| Feb 28, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.11 | 0.67% | - |
| Feb 27, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.77 | -0.26% | 2 |
| Feb 26, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 50.90 | 0.10% | 2 |
| Feb 25, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 50.85 | 0.47% | 32 |
| Feb 24, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.61 | 0.40% | 8 |
| Feb 21, 2025 | 51.11 | 51.11 | 50.93 | 50.93 | 50.41 | 0.01% | 167 |
| Feb 20, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.41 | -0.09% | 403 |
| Feb 19, 2025 | 51.03 | 51.03 | 50.64 | 50.97 | 50.45 | - | 403 |
| Feb 18, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.45 | 0.02% | 100 |
| Feb 14, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.44 | -0.08% | 200 |
| Feb 13, 2025 | 50.63 | 51.00 | 50.61 | 51.00 | 50.48 | 0.81% | 200 |
| Feb 12, 2025 | 50.89 | 50.89 | 50.36 | 50.59 | 50.08 | -0.14% | 605 |
| Feb 11, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.14 | -0.59% | 1 |
| Feb 10, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.44 | 0.15% | 9 |
| Feb 7, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.37 | -0.27% | 4 |
| Feb 6, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.51 | 0.03% | 3 |
| Feb 5, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.49 | 0.71% | - |