Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
53.69
+0.14 (0.27%)
Nov 14, 2025, 4:00 PM EST - Market closed
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 53.17 | 53.70 | 53.17 | 53.70 | 53.70 | 0.27% | 556 |
| Nov 13, 2025 | 53.91 | 53.91 | 53.06 | 53.55 | 53.55 | -0.21% | 2,100 |
| Nov 12, 2025 | 53.11 | 54.19 | 53.11 | 53.67 | 53.67 | -0.15% | 1,592 |
| Nov 11, 2025 | 53.98 | 54.05 | 53.36 | 53.75 | 53.75 | 0.08% | 1,484 |
| Nov 10, 2025 | 54.01 | 54.01 | 53.69 | 53.70 | 53.70 | 0.07% | 1,114 |
| Nov 7, 2025 | 53.96 | 53.96 | 53.35 | 53.67 | 53.67 | -0.07% | 1,477 |
| Nov 6, 2025 | 53.70 | 54.02 | 53.65 | 53.71 | 53.71 | 0.17% | 12,488 |
| Nov 5, 2025 | 53.89 | 53.89 | 53.62 | 53.62 | 53.62 | -0.19% | 819 |
| Nov 4, 2025 | 54.14 | 54.14 | 53.26 | 53.72 | 53.72 | 0.10% | 3,831 |
| Nov 3, 2025 | 53.25 | 53.67 | 53.25 | 53.67 | 53.67 | -0.77% | 1,009 |
| Oct 31, 2025 | 54.15 | 54.35 | 52.71 | 54.08 | 53.82 | 0.19% | 5,401 |
| Oct 30, 2025 | 54.04 | 54.37 | 53.98 | 53.98 | 53.71 | 0.10% | 2,140 |
| Oct 29, 2025 | 53.69 | 53.93 | 53.55 | 53.93 | 53.66 | -0.24% | 1,324 |
| Oct 28, 2025 | 53.58 | 54.06 | 53.53 | 54.06 | 53.79 | -0.08% | 1,011 |
| Oct 27, 2025 | 53.55 | 54.53 | 52.96 | 54.10 | 53.83 | 1.50% | 1,439 |
| Oct 24, 2025 | 53.75 | 54.27 | 53.22 | 53.30 | 53.04 | -0.54% | 3,417 |
| Oct 23, 2025 | 53.60 | 53.60 | 53.14 | 53.59 | 53.32 | 0.02% | 565 |
| Oct 22, 2025 | 53.22 | 54.07 | 53.05 | 53.57 | 53.31 | -0.04% | 2,004 |
| Oct 21, 2025 | 53.41 | 53.82 | 53.37 | 53.60 | 53.33 | 0.27% | 4,264 |
| Oct 20, 2025 | 53.30 | 53.45 | 53.20 | 53.45 | 53.19 | 0.47% | 2,201 |
| Oct 17, 2025 | 53.05 | 53.73 | 53.05 | 53.20 | 52.94 | -0.36% | 41,440 |
| Oct 16, 2025 | 53.05 | 53.57 | 52.99 | 53.39 | 53.13 | 0.93% | 21,004 |
| Oct 15, 2025 | 53.20 | 53.50 | 52.90 | 52.90 | 52.64 | 0.08% | 25,304 |
| Oct 14, 2025 | 52.60 | 53.58 | 52.60 | 52.86 | 52.60 | -1.25% | 55,629 |
| Oct 13, 2025 | 53.35 | 53.88 | 53.28 | 53.53 | 53.27 | 1.04% | 13,614 |
| Oct 10, 2025 | 53.16 | 53.16 | 52.40 | 52.98 | 52.72 | -0.19% | 4,186 |
| Oct 9, 2025 | 52.79 | 53.59 | 52.57 | 53.08 | 52.82 | -0.06% | 1,505 |
| Oct 8, 2025 | 53.71 | 53.71 | 52.66 | 53.11 | 52.85 | 0.09% | 1,638 |
| Oct 7, 2025 | 52.61 | 53.06 | 52.61 | 53.06 | 52.80 | -0.05% | 654 |
| Oct 6, 2025 | 52.72 | 53.11 | 52.59 | 53.08 | 52.82 | -0.59% | 2,837 |
| Oct 3, 2025 | 53.60 | 53.60 | 53.40 | 53.40 | 53.13 | 0.75% | 2,298 |
| Oct 2, 2025 | 58.76 | 58.76 | 52.94 | 53.00 | 52.74 | -0.08% | 1,751 |
| Oct 1, 2025 | 52.95 | 53.24 | 52.88 | 53.05 | 52.78 | -0.30% | 2,300 |
| Sep 30, 2025 | 53.25 | 53.70 | 53.09 | 53.20 | 52.68 | -0.08% | 3,705 |
| Sep 29, 2025 | 53.59 | 53.68 | 52.73 | 53.24 | 52.72 | 0.01% | 3,685 |
| Sep 26, 2025 | 53.23 | 53.65 | 53.23 | 53.24 | 52.72 | -0.12% | 1,210 |
| Sep 25, 2025 | 53.58 | 53.63 | 53.00 | 53.30 | 52.78 | 0.08% | 55,658 |
| Sep 24, 2025 | 53.73 | 53.76 | 52.72 | 53.26 | 52.74 | -0.09% | 2,489 |
| Sep 23, 2025 | 53.57 | 53.72 | 52.69 | 53.31 | 52.78 | 0.36% | 24,260 |
| Sep 22, 2025 | 53.05 | 53.60 | 52.74 | 53.12 | 52.60 | 0.03% | 1,130 |
| Sep 19, 2025 | 53.11 | 53.41 | 53.05 | 53.10 | 52.58 | -0.15% | 1,377 |
| Sep 18, 2025 | 53.58 | 53.66 | 52.81 | 53.18 | 52.66 | -0.37% | 3,177 |
| Sep 17, 2025 | 52.98 | 53.50 | 52.87 | 53.38 | 52.86 | 0.20% | 1,527 |
| Sep 16, 2025 | 52.88 | 53.65 | 52.88 | 53.28 | 52.75 | -0.20% | 1,147 |
| Sep 15, 2025 | 53.39 | 53.91 | 53.29 | 53.38 | 52.86 | 0.45% | 219,385 |
| Sep 12, 2025 | 52.99 | 53.60 | 52.59 | 53.14 | 52.62 | -0.11% | 2,771 |
| Sep 11, 2025 | 53.37 | 53.57 | 52.77 | 53.20 | 52.68 | 0.16% | 321,387 |
| Sep 10, 2025 | 53.05 | 53.12 | 53.05 | 53.12 | 52.60 | 0.55% | 1,477 |
| Sep 9, 2025 | 53.29 | 53.29 | 52.32 | 52.83 | 52.31 | 0.02% | 605 |
| Sep 8, 2025 | 52.87 | 53.08 | 52.24 | 52.82 | 52.30 | 0.04% | 9,436 |