Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)

JEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	54.69	55.04	54.00	54.57	54.57	-0.26%	1,044
Feb 25, 2026	54.52	55.01	54.13	54.71	54.71	0.64%	1,270
Feb 24, 2026	54.47	54.61	54.20	54.36	54.36	-0.04%	1,281
Feb 23, 2026	54.42	54.42	54.39	54.39	54.39	-0.02%	896
Feb 20, 2026	54.75	54.76	54.40	54.40	54.40	-0.18%	1,559
Feb 19, 2026	54.68	55.01	54.50	54.50	54.50	-0.60%	3,341
Feb 18, 2026	55.15	55.15	54.80	54.82	54.82	0.10%	1,213
Feb 17, 2026	54.80	54.90	54.30	54.77	54.77	0.11%	1,256
Feb 13, 2026	54.75	55.01	54.37	54.71	54.71	0.32%	2,038
Feb 12, 2026	54.64	54.88	54.49	54.54	54.53	0.18%	4,259
Feb 11, 2026	54.63	54.69	54.36	54.44	54.44	0.20%	4,204
Feb 10, 2026	54.64	54.64	54.32	54.33	54.33	0.18%	9,453
Feb 9, 2026	53.93	54.25	53.91	54.23	54.22	-0.06%	1,071
Feb 6, 2026	54.49	54.49	54.18	54.26	54.26	0.26%	1,062
Feb 5, 2026	54.36	54.47	54.12	54.12	54.12	0.35%	2,594
Feb 4, 2026	53.49	53.93	53.47	53.93	53.93	0.43%	1,376
Feb 3, 2026	53.70	54.01	53.38	53.70	53.69	0.06%	4,380
Feb 2, 2026	53.68	53.68	53.39	53.67	53.67	0.07%	1,538
Jan 30, 2026	54.01	54.01	53.33	53.63	53.63	-0.47%	2,185
Jan 29, 2026	54.46	54.46	53.52	53.89	53.60	0.11%	680
Jan 28, 2026	53.78	54.27	53.75	53.83	53.54	-0.65%	2,380
Jan 27, 2026	54.56	54.56	53.75	54.18	53.89	0.16%	658
Jan 26, 2026	54.47	54.47	53.66	54.09	53.80	-0.01%	2,140
Jan 23, 2026	54.34	54.41	54.10	54.10	53.81	0.58%	1,828
Jan 22, 2026	53.81	53.81	53.79	53.79	53.50	-0.24%	1,011
Jan 21, 2026	53.95	53.95	53.51	53.92	53.63	-0.01%	1,257
Jan 20, 2026	54.04	54.04	53.92	53.92	53.63	0.26%	690
Jan 16, 2026	53.45	54.00	53.45	53.78	53.49	0.22%	1,747
Jan 15, 2026	53.18	53.74	53.18	53.66	53.37	0.05%	885
Jan 14, 2026	53.33	53.98	53.24	53.64	53.35	0.70%	306,934
Jan 13, 2026	53.35	53.35	53.26	53.26	52.98	-0.08%	1,733
Jan 12, 2026	53.45	53.45	53.30	53.30	53.02	-0.13%	3,630
Jan 9, 2026	53.40	53.52	53.34	53.37	53.09	0.26%	7,647
Jan 8, 2026	53.56	53.56	53.23	53.23	52.95	-0.22%	2,776
Jan 7, 2026	54.13	54.20	53.35	53.35	53.06	-0.41%	4,475
Jan 6, 2026	53.74	53.76	53.18	53.57	53.28	0.07%	18,662
Jan 5, 2026	53.13	53.99	53.13	53.53	53.24	0.18%	1,558
Jan 2, 2026	53.54	53.65	53.41	53.43	53.15	-0.46%	16,138
Dec 31, 2025	53.73	53.80	53.57	53.68	53.39	-0.14%	2,248
Dec 30, 2025	53.80	53.80	53.75	53.75	53.46	0.19%	1,147
Dec 29, 2025	53.56	53.71	53.56	53.65	53.36	-0.09%	2,374
Dec 26, 2025	53.77	53.79	53.46	53.70	53.41	-0.23%	2,502
Dec 24, 2025	53.66	53.83	53.52	53.83	53.54	0.33%	2,140
Dec 23, 2025	53.15	53.65	53.15	53.65	53.36	0.34%	954
Dec 22, 2025	53.85	53.85	53.45	53.47	53.19	-0.31%	2,856
Dec 19, 2025	53.61	53.67	53.41	53.63	52.97	-0.08%	1,520
Dec 18, 2025	53.75	53.80	53.55	53.68	53.01	0.13%	1,811
Dec 17, 2025	54.18	54.18	53.50	53.60	52.94	0.18%	34,511
Dec 16, 2025	53.66	53.66	53.51	53.51	52.85	0.09%	11,398
Dec 15, 2025	53.30	53.74	53.30	53.46	52.80	0.03%	4,991

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.