Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)

JEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	54.33	54.70	53.81	54.32	54.32	0.63%	2,236
Jun 17, 2026	54.16	54.56	53.65	53.98	53.98	-0.33%	4,272
Jun 16, 2026	54.16	54.53	54.01	54.16	54.16	0.15%	2,454
Jun 15, 2026	54.08	54.61	54.05	54.08	54.08	0.60%	1,763
Jun 12, 2026	53.67	53.76	53.67	53.75	53.75	0.52%	1,723
Jun 11, 2026	53.66	54.18	53.07	53.47	53.47	0.28%	9,673
Jun 10, 2026	53.09	53.69	52.80	53.33	53.32	-0.37%	19,272
Jun 9, 2026	53.55	54.00	53.08	53.52	53.52	-0.05%	14,843
Jun 8, 2026	54.06	54.06	53.28	53.55	53.55	0.18%	15,206
Jun 5, 2026	53.40	53.89	53.40	53.46	53.45	-0.52%	6,238
Jun 4, 2026	54.21	54.21	53.73	53.74	53.74	0.24%	3,580
Jun 3, 2026	54.00	54.00	53.21	53.61	53.61	-0.22%	1,976
Jun 2, 2026	53.75	54.15	53.65	53.73	53.73	0.34%	120,039
Jun 1, 2026	53.48	53.96	53.08	53.55	53.55	-0.77%	2,002
May 29, 2026	53.97	54.02	52.93	53.96	53.96	1.09%	4,300
May 28, 2026	53.11	54.16	53.11	53.66	53.38	0.24%	1,539
May 27, 2026	53.51	53.53	52.98	53.53	53.25	0.21%	2,521
May 26, 2026	52.86	53.42	52.86	53.42	53.14	0.43%	2,609
May 22, 2026	53.16	53.56	52.76	53.19	52.91	0.17%	2,841
May 21, 2026	52.70	53.42	52.70	53.10	52.82	-0.08%	3,115
May 20, 2026	53.29	53.51	52.63	53.14	52.86	0.74%	2,838
May 19, 2026	53.11	53.21	52.24	52.75	52.47	-0.69%	2,529
May 18, 2026	53.21	53.21	52.62	53.11	52.84	0.03%	677
May 15, 2026	53.34	53.56	52.59	53.10	52.82	-0.94%	6,052
May 14, 2026	53.94	54.07	53.50	53.60	53.32	0.11%	5,688
May 13, 2026	53.17	53.80	52.90	53.54	53.26	0.30%	2,072
May 12, 2026	53.94	54.02	53.38	53.38	53.10	-0.83%	2,269
May 11, 2026	53.82	53.90	53.82	53.83	53.55	-0.11%	1,204
May 8, 2026	53.59	53.89	53.59	53.89	53.61	0.41%	2,276
May 7, 2026	53.68	53.68	53.35	53.67	53.39	-0.34%	4,662
May 6, 2026	53.81	53.91	53.38	53.85	53.57	0.27%	5,816
May 5, 2026	53.79	53.98	53.05	53.71	53.43	0.80%	24,719
May 4, 2026	53.40	53.76	52.91	53.28	53.01	-0.26%	7,044
May 1, 2026	53.93	53.93	52.98	53.42	53.14	0.04%	13,348
Apr 30, 2026	53.68	53.84	53.07	53.40	53.12	0.60%	17,371
Apr 29, 2026	53.36	53.36	53.35	53.35	52.80	-0.36%	1,473
Apr 28, 2026	53.75	54.09	53.00	53.55	53.00	-0.18%	41,215
Apr 27, 2026	53.46	54.15	53.46	53.64	53.09	-0.47%	4,693
Apr 24, 2026	54.08	54.08	53.78	53.90	53.34	0.48%	1,826
Apr 23, 2026	54.23	54.25	53.64	53.64	53.09	-0.59%	3,190
Apr 22, 2026	54.02	54.38	53.61	53.96	53.41	0.49%	1,682
Apr 21, 2026	53.88	54.40	53.35	53.70	53.15	-0.41%	3,214
Apr 20, 2026	54.12	54.44	53.47	53.92	53.36	0.27%	5,587
Apr 17, 2026	54.46	54.49	53.65	53.77	53.22	-0.19%	3,067
Apr 16, 2026	53.10	56.39	53.00	53.87	53.32	0.31%	35,382
Apr 15, 2026	53.92	54.16	53.21	53.71	53.16	-0.32%	6,212
Apr 14, 2026	53.59	54.12	53.17	53.88	53.33	0.55%	38,465
Apr 13, 2026	53.26	53.58	53.26	53.58	53.04	0.69%	637
Apr 10, 2026	53.27	53.73	53.21	53.22	52.67	1.08%	3,103
Apr 9, 2026	52.39	53.27	52.39	52.65	52.11	-0.73%	2,536

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

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.