Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
50.17
+0.26 (0.51%)
Dec 23, 2024, 12:25 PM EST - Market closed
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.08% | 5,414 |
| Jan 2, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.51% | 87 |
| Dec 31, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.02% | 169 |
| Dec 30, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.33% | 28 |
| Dec 27, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.27% | 100 |
| Dec 26, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.38% | 171 |
| Dec 24, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.39% | 3 |
| Dec 23, 2024 | 49.58 | 49.89 | 49.58 | 49.89 | 49.89 | -1.44% | 659 |
| Dec 20, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.33 | 0.31% | 2 |
| Dec 19, 2024 | 50.47 | 50.60 | 50.41 | 50.47 | 50.17 | 1.00% | 4,728 |
| Dec 18, 2024 | 50.25 | 50.25 | 49.75 | 49.96 | 49.67 | -1.57% | 1,751 |
| Dec 17, 2024 | 50.60 | 50.80 | 50.60 | 50.76 | 50.47 | 0.36% | 20,866 |
| Dec 16, 2024 | 51.56 | 51.58 | 50.58 | 50.58 | 50.29 | -1.09% | 26,744 |
| Dec 13, 2024 | 51.50 | 51.50 | 51.14 | 51.14 | 50.84 | -0.84% | 517 |
| Dec 12, 2024 | 51.70 | 51.70 | 51.08 | 51.57 | 51.27 | 0.06% | 580,047 |
| Dec 11, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.24 | -0.54% | 6,148 |
| Dec 10, 2024 | 52.01 | 52.01 | 51.82 | 51.82 | 51.52 | 0.46% | 19,359 |
| Dec 9, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.29 | -0.24% | 6 |
| Dec 6, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.41 | 0.44% | 4 |
| Dec 5, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.19 | -0.01% | 3 |
| Dec 4, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.19 | 0.33% | 9 |
| Dec 3, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.02 | -0.15% | 2 |
| Dec 2, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.10 | -0.49% | - |
| Nov 29, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.99 | 0.29% | 6 |
| Nov 27, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.85 | -0.22% | 6 |
| Nov 26, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 50.96 | -0.20% | 12 |
| Nov 25, 2024 | 50.92 | 51.72 | 50.92 | 51.72 | 51.06 | 1.81% | 210 |
| Nov 22, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.15 | -0.03% | 292 |
| Nov 21, 2024 | 50.19 | 51.22 | 50.19 | 50.82 | 50.17 | 0.21% | 1,505 |
| Nov 20, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.07 | 0.02% | 1,008 |
| Nov 19, 2024 | 50.09 | 50.70 | 50.09 | 50.70 | 50.06 | 0.47% | 1,008 |
| Nov 18, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.82 | -0.50% | - |
| Nov 15, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.07 | -0.76% | 704 |
| Nov 14, 2024 | 50.43 | 51.11 | 50.43 | 51.11 | 50.46 | 0.53% | 704 |
| Nov 13, 2024 | 51.35 | 51.35 | 50.84 | 50.84 | 50.19 | -0.66% | 6,388 |
| Nov 12, 2024 | 51.18 | 51.19 | 51.17 | 51.18 | 50.53 | 0.29% | 76,387 |
| Nov 11, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.38 | -0.19% | 1 |
| Nov 8, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.47 | 0.37% | 3 |
| Nov 7, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.29 | 0.98% | 1 |
| Nov 6, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.80 | -0.08% | 3 |
| Nov 5, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.84 | -0.05% | - |
| Nov 4, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.86 | -0.66% | - |
| Nov 1, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.19 | -0.24% | 80 |
| Oct 31, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.01 | -0.26% | - |
| Oct 30, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.14 | 0.24% | 3 |
| Oct 29, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.02 | -0.08% | 3 |
| Oct 28, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.06 | -0.07% | - |
| Oct 25, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.10 | 0.25% | 1 |
| Oct 24, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 49.98 | 0.19% | 1 |
| Oct 23, 2024 | 50.45 | 50.83 | 50.41 | 50.83 | 49.88 | -0.31% | 530 |
| Oct 22, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.04 | -0.43% | - |
| Oct 21, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.26 | -0.52% | - |
| Oct 18, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 50.52 | -0.05% | 123 |
| Oct 17, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 50.54 | -0.22% | 72 |
| Oct 16, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 50.66 | 0.23% | 72 |
| Oct 15, 2024 | 51.86 | 51.86 | 51.50 | 51.50 | 50.54 | 0.27% | 385 |
| Oct 14, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.40 | 0.18% | 27 |
| Oct 11, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 50.31 | -0.23% | 665 |
| Oct 10, 2024 | 51.84 | 51.84 | 51.39 | 51.39 | 50.43 | -0.19% | 665 |
| Oct 9, 2024 | 51.60 | 51.60 | 51.49 | 51.49 | 50.53 | -0.06% | 288 |
| Oct 8, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 50.56 | -0.25% | 1 |
| Oct 7, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.69 | -0.11% | 1 |
| Oct 4, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 50.74 | -0.33% | 1 |
| Oct 3, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 50.91 | -0.12% | 100 |
| Oct 2, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 50.97 | -0.88% | 100 |
| Oct 1, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.42 | 0.38% | 1 |
| Sep 30, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 50.93 | 0.05% | 1 |
| Sep 27, 2024 | 52.27 | 52.27 | 52.18 | 52.18 | 50.91 | 0.29% | 480 |
| Sep 26, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 50.76 | -0.02% | - |
| Sep 25, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 50.77 | 0.02% | - |
| Sep 24, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 50.76 | 0.12% | 671,592 |
| Sep 23, 2024 | 52.11 | 52.11 | 51.97 | 51.97 | 50.70 | -0.35% | 671,592 |
| Sep 20, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 50.88 | -0.17% | - |
| Sep 19, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 50.97 | 0.23% | - |
| Sep 18, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 50.85 | 0.06% | 1,008 |
| Sep 17, 2024 | 52.50 | 52.54 | 52.09 | 52.09 | 50.82 | 0.29% | 1,008 |
| Sep 16, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 50.67 | 0.63% | - |
| Sep 13, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 50.36 | 0.45% | 39 |
| Sep 12, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.13 | 0.14% | 2 |
| Sep 11, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 50.06 | -0.08% | - |
| Sep 10, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.10 | 0.09% | - |
| Sep 9, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 50.06 | -0.52% | - |
| Sep 6, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 50.32 | 0.62% | 37 |
| Sep 5, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 50.01 | 0.31% | - |
| Sep 4, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 49.85 | 0.04% | 4 |
| Sep 3, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 49.83 | 0.02% | 4 |
| Aug 30, 2024 | 51.50 | 51.50 | 51.07 | 51.07 | 49.82 | -0.03% | 1,306 |
| Aug 29, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 49.84 | -0.20% | 1 |
| Aug 28, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 49.94 | -0.04% | 8 |
| Aug 27, 2024 | 51.66 | 51.66 | 51.20 | 51.20 | 49.96 | 0.07% | 1,189 |
| Aug 26, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 49.92 | 0.08% | - |
| Aug 23, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 49.88 | 0.15% | 4 |
| Aug 22, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 49.81 | 0.20% | 50 |
| Aug 21, 2024 | 51.14 | 51.41 | 50.95 | 50.95 | 49.71 | 0.61% | 3,097,515 |
| Aug 20, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 49.40 | 0.32% | 86 |
| Aug 19, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.25 | 0.45% | 11 |
| Aug 16, 2024 | 50.30 | 50.30 | 50.25 | 50.25 | 49.03 | 0.13% | 111 |
| Aug 15, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.97 | -0.15% | 52 |