Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
53.71
+0.42 (0.80%)
At close: May 5, 2026, 4:00 PM EDT
53.71
0.00 (0.00%)
After-hours: May 5, 2026, 8:00 PM EDT
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 53.79 | 53.98 | 53.05 | 53.71 | 53.71 | 0.80% | 24,717 |
| May 4, 2026 | 53.40 | 53.76 | 52.91 | 53.28 | 53.28 | -0.26% | 7,044 |
| May 1, 2026 | 53.93 | 53.93 | 52.98 | 53.42 | 53.42 | 0.04% | 13,347 |
| Apr 30, 2026 | 53.68 | 53.84 | 53.07 | 53.40 | 53.40 | 0.09% | 17,371 |
| Apr 29, 2026 | 53.36 | 53.36 | 53.35 | 53.35 | 53.08 | -0.36% | 1,473 |
| Apr 28, 2026 | 53.75 | 54.09 | 53.00 | 53.55 | 53.27 | -0.18% | 41,215 |
| Apr 27, 2026 | 53.46 | 54.15 | 53.46 | 53.64 | 53.37 | -0.47% | 4,693 |
| Apr 24, 2026 | 54.08 | 54.08 | 53.78 | 53.90 | 53.62 | 0.48% | 1,826 |
| Apr 23, 2026 | 54.23 | 54.25 | 53.64 | 53.64 | 53.37 | -0.59% | 3,190 |
| Apr 22, 2026 | 54.02 | 54.38 | 53.61 | 53.96 | 53.68 | 0.49% | 1,682 |
| Apr 21, 2026 | 53.88 | 54.40 | 53.35 | 53.70 | 53.42 | -0.41% | 3,214 |
| Apr 20, 2026 | 54.12 | 54.44 | 53.47 | 53.92 | 53.64 | 0.27% | 5,587 |
| Apr 17, 2026 | 54.46 | 54.49 | 53.65 | 53.77 | 53.50 | -0.19% | 3,067 |
| Apr 16, 2026 | 53.10 | 56.39 | 53.00 | 53.87 | 53.60 | 0.31% | 35,382 |
| Apr 15, 2026 | 53.92 | 54.16 | 53.21 | 53.71 | 53.44 | -0.32% | 6,212 |
| Apr 14, 2026 | 53.59 | 54.12 | 53.17 | 53.88 | 53.61 | 0.55% | 38,465 |
| Apr 13, 2026 | 53.26 | 53.58 | 53.26 | 53.58 | 53.31 | 0.69% | 637 |
| Apr 10, 2026 | 53.27 | 53.73 | 53.21 | 53.22 | 52.94 | 1.08% | 3,103 |
| Apr 9, 2026 | 52.39 | 53.27 | 52.39 | 52.65 | 52.38 | -0.73% | 2,536 |
| Apr 8, 2026 | 53.47 | 53.47 | 52.53 | 53.03 | 52.76 | 1.17% | 2,788 |
| Apr 7, 2026 | 52.25 | 53.49 | 51.72 | 52.42 | 52.15 | -0.07% | 10,049 |
| Apr 6, 2026 | 52.51 | 52.85 | 52.14 | 52.46 | 52.19 | -0.10% | 1,168 |
| Apr 2, 2026 | 52.53 | 52.98 | 52.50 | 52.51 | 52.24 | 0.32% | 5,395 |
| Apr 1, 2026 | 52.63 | 52.82 | 51.84 | 52.34 | 52.07 | -0.23% | 2,158 |
| Mar 31, 2026 | 52.22 | 52.49 | 51.73 | 52.46 | 52.19 | 0.34% | 14,353 |
| Mar 30, 2026 | 51.90 | 52.86 | 51.90 | 52.28 | 51.75 | 0.11% | 50,586 |
| Mar 27, 2026 | 52.31 | 52.90 | 51.80 | 52.22 | 51.69 | -0.04% | 26,999 |
| Mar 26, 2026 | 52.66 | 53.06 | 51.77 | 52.25 | 51.71 | -1.23% | 4,639 |
| Mar 25, 2026 | 53.35 | 53.35 | 52.90 | 52.90 | 52.36 | 1.07% | 1,926 |
| Mar 24, 2026 | 52.32 | 52.88 | 51.83 | 52.34 | 51.81 | -1.35% | 2,224 |
| Mar 23, 2026 | 53.04 | 53.38 | 52.92 | 53.06 | 52.52 | 2.03% | 1,515 |
| Mar 20, 2026 | 53.05 | 53.05 | 52.00 | 52.00 | 51.47 | -2.15% | 1,165 |
| Mar 19, 2026 | 53.25 | 54.25 | 52.82 | 53.15 | 52.60 | 0.68% | 3,639 |
| Mar 18, 2026 | 53.05 | 53.34 | 52.79 | 52.79 | 52.25 | -0.86% | 7,058 |
| Mar 17, 2026 | 53.25 | 53.40 | 52.76 | 53.25 | 52.70 | -0.96% | 5,031 |
| Mar 16, 2026 | 53.36 | 53.81 | 53.29 | 53.76 | 53.21 | 1.38% | 9,914 |
| Mar 13, 2026 | 53.50 | 53.77 | 52.79 | 53.03 | 52.49 | 0.05% | 30,964 |
| Mar 12, 2026 | 53.61 | 53.86 | 52.96 | 53.00 | 52.46 | -1.03% | 684,307 |
| Mar 11, 2026 | 53.66 | 54.10 | 53.15 | 53.55 | 53.00 | -0.04% | 3,537 |
| Mar 10, 2026 | 53.53 | 54.10 | 53.53 | 53.57 | 53.02 | -0.43% | 2,267 |
| Mar 9, 2026 | 53.30 | 54.00 | 53.02 | 53.80 | 53.25 | 0.41% | 5,957 |
| Mar 6, 2026 | 52.96 | 53.98 | 52.95 | 53.58 | 53.03 | 0.40% | 2,523 |
| Mar 5, 2026 | 53.77 | 53.80 | 52.81 | 53.37 | 52.82 | -1.09% | 124,057 |
| Mar 4, 2026 | 53.53 | 54.49 | 53.53 | 53.96 | 53.40 | 0.81% | 1,881 |
| Mar 3, 2026 | 53.90 | 53.90 | 52.99 | 53.52 | 52.97 | -1.14% | 6,496 |
| Mar 2, 2026 | 54.41 | 54.41 | 54.14 | 54.14 | 53.58 | -0.48% | 344 |
| Feb 27, 2026 | 54.30 | 54.82 | 53.78 | 54.40 | 53.84 | -0.32% | 49,440 |
| Feb 26, 2026 | 54.69 | 55.04 | 54.00 | 54.57 | 53.74 | -0.26% | 1,044 |
| Feb 25, 2026 | 54.52 | 55.01 | 54.13 | 54.71 | 53.88 | 0.64% | 1,270 |
| Feb 24, 2026 | 54.47 | 54.61 | 54.20 | 54.36 | 53.54 | -0.04% | 1,281 |