Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
50.61
-0.11 (-0.22%)
May 30, 2025, 4:00 PM - Market closed
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 50.61 | 50.89 | 50.05 | 50.61 | 50.61 | -0.23% | 8,242 |
| May 29, 2025 | 50.80 | 50.80 | 50.23 | 50.72 | 50.72 | 0.62% | 462,844 |
| May 28, 2025 | 50.73 | 50.88 | 49.89 | 50.41 | 50.41 | -0.31% | 2,294 |
| May 27, 2025 | 50.55 | 50.57 | 50.55 | 50.57 | 50.57 | 0.62% | 830 |
| May 23, 2025 | 49.39 | 50.57 | 47.03 | 50.26 | 50.26 | -0.48% | 42,798 |
| May 22, 2025 | 49.80 | 50.59 | 49.80 | 50.50 | 50.50 | 0.87% | 1,840 |
| May 21, 2025 | 50.31 | 50.57 | 50.06 | 50.06 | 50.06 | -0.71% | 5,795 |
| May 20, 2025 | 50.60 | 50.83 | 50.10 | 50.42 | 50.42 | -0.26% | 12,414 |
| May 19, 2025 | 50.40 | 50.55 | 50.40 | 50.55 | 50.55 | 0.19% | 363 |
| May 16, 2025 | 50.86 | 50.86 | 50.38 | 50.45 | 50.45 | -0.42% | 884 |
| May 15, 2025 | 50.85 | 50.93 | 50.17 | 50.67 | 50.67 | 0.98% | 2,277 |
| May 14, 2025 | 49.78 | 50.17 | 49.78 | 50.17 | 50.17 | -0.42% | 320 |
| May 13, 2025 | 50.53 | 50.90 | 50.39 | 50.39 | 50.39 | 0.02% | 837 |
| May 12, 2025 | 49.81 | 50.37 | 49.81 | 50.37 | 50.37 | 0.44% | 1,406 |
| May 9, 2025 | 50.13 | 50.16 | 49.65 | 50.15 | 50.15 | 0.42% | 656 |
| May 8, 2025 | 50.03 | 50.52 | 49.87 | 49.95 | 49.95 | -0.10% | 2,290 |
| May 7, 2025 | 50.37 | 50.37 | 50.00 | 50.00 | 50.00 | -0.11% | 1,433 |
| May 6, 2025 | 49.36 | 50.35 | 49.36 | 50.05 | 50.05 | 0.38% | 1,488,035 |
| May 5, 2025 | 50.16 | 50.30 | 49.83 | 49.86 | 49.86 | -0.28% | 4,337 |
| May 2, 2025 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 0.33% | 2,118 |
| May 1, 2025 | 50.17 | 50.17 | 49.30 | 49.84 | 49.84 | -0.63% | 3,301 |
| Apr 30, 2025 | 50.38 | 50.38 | 49.67 | 50.15 | 49.86 | -0.48% | 1,056 |
| Apr 29, 2025 | 50.67 | 50.74 | 50.40 | 50.40 | 50.11 | 0.11% | 11,433 |
| Apr 28, 2025 | 49.80 | 50.56 | 49.80 | 50.34 | 50.05 | 0.37% | 554 |
| Apr 25, 2025 | 50.04 | 50.61 | 50.04 | 50.16 | 49.87 | -0.39% | 5,362 |
| Apr 24, 2025 | 50.31 | 50.50 | 49.90 | 50.35 | 50.07 | 0.69% | 10,833 |
| Apr 23, 2025 | 50.21 | 50.21 | 49.52 | 50.01 | 49.72 | 1.47% | 14,019 |
| Apr 22, 2025 | 48.94 | 49.60 | 48.94 | 49.29 | 49.01 | 0.54% | 5,873 |
| Apr 21, 2025 | 49.61 | 49.61 | 48.44 | 49.02 | 48.74 | -1.13% | 30,506 |
| Apr 17, 2025 | 49.94 | 50.07 | 49.59 | 49.59 | 49.30 | 0.16% | 295 |
| Apr 16, 2025 | 49.53 | 49.53 | 49.07 | 49.51 | 49.22 | 0.44% | 1,237 |
| Apr 15, 2025 | 49.95 | 49.99 | 49.29 | 49.29 | 49.01 | 0.89% | 4,081 |
| Apr 14, 2025 | 50.00 | 50.00 | 47.00 | 48.85 | 48.57 | - | 10,460 |
| Apr 11, 2025 | 48.41 | 50.00 | 47.00 | 48.85 | 48.57 | 1.00% | 594,547 |
| Apr 10, 2025 | 48.37 | 49.05 | 48.04 | 48.37 | 48.09 | -3.38% | 11,129 |
| Apr 9, 2025 | 48.73 | 50.06 | 48.37 | 50.06 | 49.77 | 2.62% | 105,007 |
| Apr 8, 2025 | 49.61 | 49.61 | 48.69 | 48.78 | 48.50 | -1.03% | 566 |
| Apr 7, 2025 | 49.53 | 49.77 | 49.29 | 49.29 | 49.00 | -1.14% | 2,159 |
| Apr 4, 2025 | 49.71 | 49.86 | 49.71 | 49.86 | 49.57 | -1.40% | 212 |
| Apr 3, 2025 | 50.37 | 50.57 | 50.37 | 50.57 | 50.28 | -0.08% | 301 |
| Apr 2, 2025 | 50.61 | 50.61 | 50.60 | 50.60 | 50.32 | 0.87% | 643 |
| Apr 1, 2025 | 50.15 | 50.17 | 50.15 | 50.17 | 49.88 | -1.41% | 258 |
| Mar 31, 2025 | 51.02 | 51.02 | 50.46 | 50.89 | 50.35 | 0.25% | 334 |
| Mar 28, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.23 | -0.11% | 98 |
| Mar 27, 2025 | 50.53 | 50.82 | 50.53 | 50.82 | 50.29 | 0.25% | 292 |
| Mar 26, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.16 | -0.51% | 87 |
| Mar 25, 2025 | 50.73 | 50.96 | 50.64 | 50.96 | 50.42 | -0.17% | 338 |
| Mar 24, 2025 | 50.74 | 51.04 | 50.74 | 51.04 | 50.50 | -0.01% | 1,995 |
| Mar 21, 2025 | 51.24 | 51.24 | 51.04 | 51.05 | 50.50 | 0.19% | 10,990 |
| Mar 20, 2025 | 51.06 | 51.06 | 50.95 | 50.95 | 50.41 | -0.53% | 242 |