Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
51.66
+0.08 (0.15%)
Jul 22, 2025, 4:00 PM - Market closed
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 51.58 | 52.06 | 51.21 | 51.66 | 51.66 | 0.14% | 9,934 |
| Jul 21, 2025 | 51.68 | 51.90 | 51.59 | 51.59 | 51.59 | 0.61% | 1,152 |
| Jul 18, 2025 | 51.28 | 51.69 | 50.98 | 51.27 | 51.27 | 0.11% | 3,569 |
| Jul 17, 2025 | 51.53 | 51.53 | 51.18 | 51.21 | 51.21 | -0.64% | 2,033 |
| Jul 16, 2025 | 51.65 | 51.68 | 51.14 | 51.55 | 51.55 | 0.53% | 2,812 |
| Jul 15, 2025 | 51.66 | 51.66 | 50.83 | 51.28 | 51.28 | -0.75% | 529 |
| Jul 14, 2025 | 51.79 | 51.82 | 50.92 | 51.66 | 51.66 | 0.02% | 8,456 |
| Jul 11, 2025 | 51.39 | 51.75 | 50.93 | 51.65 | 51.65 | 0.55% | 12,035 |
| Jul 10, 2025 | 51.37 | 51.87 | 51.34 | 51.37 | 51.37 | -0.46% | 1,412 |
| Jul 9, 2025 | 51.80 | 51.90 | 50.98 | 51.61 | 51.61 | 0.69% | 616 |
| Jul 8, 2025 | 51.67 | 51.68 | 50.82 | 51.25 | 51.25 | -0.08% | 1,029 |
| Jul 7, 2025 | 51.83 | 51.83 | 51.04 | 51.29 | 51.29 | -0.53% | 2,519 |
| Jul 3, 2025 | 51.84 | 51.84 | 51.54 | 51.56 | 51.56 | 0.22% | 865 |
| Jul 2, 2025 | 51.72 | 51.81 | 51.34 | 51.45 | 51.45 | -0.09% | 2,858 |
| Jul 1, 2025 | 51.74 | 51.85 | 51.02 | 51.50 | 51.50 | -0.49% | 6,592 |
| Jun 30, 2025 | 51.59 | 52.13 | 51.19 | 51.75 | 51.49 | 0.70% | 2,410 |
| Jun 27, 2025 | 50.96 | 51.45 | 50.96 | 51.39 | 51.13 | -0.20% | 1,850 |
| Jun 26, 2025 | 51.81 | 51.86 | 51.49 | 51.49 | 51.23 | 0.49% | 659 |
| Jun 25, 2025 | 51.20 | 51.37 | 48.72 | 51.24 | 50.98 | -0.07% | 2,833 |
| Jun 24, 2025 | 51.59 | 51.63 | 51.06 | 51.28 | 51.02 | 0.42% | 75,472 |
| Jun 23, 2025 | 51.53 | 51.53 | 51.06 | 51.06 | 50.81 | 0.17% | 4,962 |
| Jun 20, 2025 | 51.24 | 51.43 | 50.56 | 50.97 | 50.72 | 0.24% | 2,438 |
| Jun 18, 2025 | 51.24 | 51.30 | 50.45 | 50.85 | 50.60 | -0.05% | 3,314 |
| Jun 17, 2025 | 51.27 | 51.29 | 50.70 | 50.88 | 50.62 | -0.11% | 143,216 |
| Jun 16, 2025 | 50.60 | 51.44 | 50.60 | 50.93 | 50.67 | 0.08% | 563 |
| Jun 13, 2025 | 51.24 | 51.31 | 50.89 | 50.89 | 50.64 | -0.15% | 571 |
| Jun 12, 2025 | 51.35 | 51.35 | 50.48 | 50.97 | 50.71 | 0.20% | 919 |
| Jun 11, 2025 | 51.28 | 51.30 | 50.54 | 50.86 | 50.61 | 0.05% | 2,105 |
| Jun 10, 2025 | 51.15 | 51.18 | 50.32 | 50.84 | 50.58 | 0.16% | 2,464 |
| Jun 9, 2025 | 51.21 | 51.26 | 50.28 | 50.76 | 50.50 | -0.01% | 2,103 |
| Jun 6, 2025 | 50.40 | 50.76 | 50.40 | 50.76 | 50.51 | 0.43% | 325 |
| Jun 5, 2025 | 51.01 | 51.01 | 50.14 | 50.54 | 50.29 | -0.26% | 7,029 |
| Jun 4, 2025 | 50.18 | 50.92 | 50.13 | 50.68 | 50.42 | 0.78% | 2,099 |
| Jun 3, 2025 | 50.88 | 51.30 | 49.94 | 50.28 | 50.03 | -0.40% | 1,040,611 |
| Jun 2, 2025 | 50.07 | 50.51 | 50.07 | 50.49 | 50.23 | -0.24% | 1,247 |
| May 30, 2025 | 50.61 | 50.89 | 50.05 | 50.61 | 50.12 | -0.23% | 8,242 |
| May 29, 2025 | 50.80 | 50.80 | 50.23 | 50.72 | 50.24 | 0.62% | 462,844 |
| May 28, 2025 | 50.73 | 50.88 | 49.89 | 50.41 | 49.93 | -0.31% | 2,294 |
| May 27, 2025 | 50.55 | 50.57 | 50.55 | 50.57 | 50.08 | 0.62% | 830 |
| May 23, 2025 | 49.39 | 50.57 | 47.03 | 50.26 | 49.78 | -0.48% | 42,798 |
| May 22, 2025 | 49.80 | 50.59 | 49.80 | 50.50 | 50.01 | 0.87% | 1,840 |
| May 21, 2025 | 50.31 | 50.57 | 50.06 | 50.06 | 49.58 | -0.71% | 5,795 |
| May 20, 2025 | 50.60 | 50.83 | 50.10 | 50.42 | 49.94 | -0.26% | 12,414 |
| May 19, 2025 | 50.40 | 50.55 | 50.40 | 50.55 | 50.07 | 0.19% | 363 |
| May 16, 2025 | 50.86 | 50.86 | 50.38 | 50.45 | 49.97 | -0.42% | 884 |
| May 15, 2025 | 50.85 | 50.93 | 50.17 | 50.67 | 50.18 | 0.98% | 2,277 |
| May 14, 2025 | 49.78 | 50.17 | 49.78 | 50.17 | 49.69 | -0.42% | 320 |
| May 13, 2025 | 50.53 | 50.90 | 50.39 | 50.39 | 49.90 | 0.02% | 837 |
| May 12, 2025 | 49.81 | 50.37 | 49.81 | 50.37 | 49.89 | 0.44% | 1,406 |
| May 9, 2025 | 50.13 | 50.16 | 49.65 | 50.15 | 49.68 | 0.42% | 656 |