Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
52.79
-0.46 (-0.86%)
At close: Mar 18, 2026, 4:00 PM EDT
52.79
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 53.05 | 53.34 | 52.79 | 52.79 | 52.79 | -0.86% | 7,058 |
| Mar 17, 2026 | 53.25 | 53.40 | 52.76 | 53.25 | 53.25 | -0.96% | 5,031 |
| Mar 16, 2026 | 53.36 | 53.81 | 53.29 | 53.76 | 53.76 | 1.38% | 9,914 |
| Mar 13, 2026 | 53.50 | 53.77 | 52.79 | 53.03 | 53.03 | 0.05% | 30,964 |
| Mar 12, 2026 | 53.61 | 53.86 | 52.96 | 53.00 | 53.00 | -1.03% | 684,307 |
| Mar 11, 2026 | 53.66 | 54.10 | 53.15 | 53.55 | 53.55 | -0.04% | 3,537 |
| Mar 10, 2026 | 53.53 | 54.10 | 53.53 | 53.57 | 53.57 | -0.43% | 2,267 |
| Mar 9, 2026 | 53.30 | 54.00 | 53.02 | 53.80 | 53.80 | 0.41% | 5,955 |
| Mar 6, 2026 | 52.96 | 53.98 | 52.95 | 53.58 | 53.58 | 0.40% | 2,523 |
| Mar 5, 2026 | 53.77 | 53.80 | 52.81 | 53.37 | 53.37 | -1.09% | 124,057 |
| Mar 4, 2026 | 53.53 | 54.49 | 53.53 | 53.96 | 53.95 | 0.81% | 1,881 |
| Mar 3, 2026 | 53.90 | 53.90 | 52.99 | 53.52 | 53.52 | -1.14% | 6,496 |
| Mar 2, 2026 | 54.41 | 54.41 | 54.14 | 54.14 | 54.14 | -0.48% | 344 |
| Feb 27, 2026 | 54.30 | 54.82 | 53.78 | 54.40 | 54.40 | -0.32% | 49,440 |
| Feb 26, 2026 | 54.69 | 55.04 | 54.00 | 54.57 | 54.30 | -0.26% | 1,044 |
| Feb 25, 2026 | 54.52 | 55.01 | 54.13 | 54.71 | 54.44 | 0.64% | 1,270 |
| Feb 24, 2026 | 54.47 | 54.61 | 54.20 | 54.36 | 54.09 | -0.04% | 1,281 |
| Feb 23, 2026 | 54.42 | 54.42 | 54.39 | 54.39 | 54.11 | -0.02% | 896 |
| Feb 20, 2026 | 54.75 | 54.76 | 54.40 | 54.40 | 54.12 | -0.18% | 1,559 |
| Feb 19, 2026 | 54.68 | 55.01 | 54.50 | 54.50 | 54.22 | -0.60% | 3,341 |
| Feb 18, 2026 | 55.15 | 55.15 | 54.80 | 54.82 | 54.55 | 0.10% | 1,213 |
| Feb 17, 2026 | 54.80 | 54.90 | 54.30 | 54.77 | 54.50 | 0.11% | 1,256 |
| Feb 13, 2026 | 54.75 | 55.01 | 54.37 | 54.71 | 54.44 | 0.32% | 2,038 |
| Feb 12, 2026 | 54.64 | 54.88 | 54.49 | 54.54 | 54.26 | 0.18% | 4,375 |
| Feb 11, 2026 | 54.63 | 54.69 | 54.36 | 54.44 | 54.16 | 0.20% | 4,204 |
| Feb 10, 2026 | 54.64 | 54.64 | 54.32 | 54.33 | 54.05 | 0.18% | 9,453 |
| Feb 9, 2026 | 53.93 | 54.25 | 53.91 | 54.23 | 53.95 | -0.06% | 1,074 |
| Feb 6, 2026 | 54.49 | 54.49 | 54.18 | 54.26 | 53.98 | 0.26% | 1,062 |
| Feb 5, 2026 | 54.36 | 54.47 | 54.12 | 54.12 | 53.84 | 0.35% | 2,594 |
| Feb 4, 2026 | 53.49 | 53.93 | 53.47 | 53.93 | 53.66 | 0.43% | 1,376 |
| Feb 3, 2026 | 53.70 | 54.01 | 53.38 | 53.70 | 53.43 | 0.06% | 4,380 |
| Feb 2, 2026 | 53.68 | 53.68 | 53.39 | 53.67 | 53.40 | 0.07% | 1,538 |
| Jan 30, 2026 | 54.01 | 54.01 | 53.33 | 53.63 | 53.36 | -0.47% | 2,185 |
| Jan 29, 2026 | 54.46 | 54.46 | 53.52 | 53.89 | 53.33 | 0.11% | 680 |
| Jan 28, 2026 | 53.78 | 54.27 | 53.75 | 53.83 | 53.27 | -0.65% | 2,380 |
| Jan 27, 2026 | 54.56 | 54.56 | 53.75 | 54.18 | 53.62 | 0.16% | 658 |
| Jan 26, 2026 | 54.47 | 54.47 | 53.66 | 54.09 | 53.53 | -0.01% | 2,140 |
| Jan 23, 2026 | 54.34 | 54.41 | 54.10 | 54.10 | 53.54 | 0.58% | 1,828 |
| Jan 22, 2026 | 53.81 | 53.81 | 53.79 | 53.79 | 53.23 | -0.24% | 1,011 |
| Jan 21, 2026 | 53.95 | 53.95 | 53.51 | 53.92 | 53.36 | -0.01% | 1,257 |
| Jan 20, 2026 | 54.04 | 54.04 | 53.92 | 53.92 | 53.37 | 0.26% | 690 |
| Jan 16, 2026 | 53.45 | 54.00 | 53.45 | 53.78 | 53.22 | 0.22% | 1,747 |
| Jan 15, 2026 | 53.18 | 53.74 | 53.18 | 53.66 | 53.11 | 0.05% | 885 |
| Jan 14, 2026 | 53.33 | 53.98 | 53.24 | 53.64 | 53.08 | 0.70% | 306,934 |
| Jan 13, 2026 | 53.35 | 53.35 | 53.26 | 53.26 | 52.71 | -0.08% | 1,733 |
| Jan 12, 2026 | 53.45 | 53.45 | 53.30 | 53.30 | 52.75 | -0.13% | 3,630 |
| Jan 9, 2026 | 53.40 | 53.52 | 53.34 | 53.37 | 52.82 | 0.26% | 7,647 |
| Jan 8, 2026 | 53.56 | 53.56 | 53.23 | 53.23 | 52.68 | -0.22% | 2,776 |
| Jan 7, 2026 | 54.13 | 54.20 | 53.35 | 53.35 | 52.80 | -0.41% | 4,475 |
| Jan 6, 2026 | 53.74 | 53.76 | 53.18 | 53.57 | 53.01 | 0.07% | 18,662 |