Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
53.15
-0.26 (-0.49%)
At close: Aug 10, 2026, 4:00 PM EDT
53.15
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT
JEMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 52.77 | 53.76 | 52.65 | 52.65 | - | -1.43% | 2,346 |
| Aug 7, 2026 | 53.38 | 53.89 | 52.86 | 53.41 | 53.41 | 0.84% | 1,304 |
| Aug 6, 2026 | 53.35 | 53.35 | 52.97 | 52.97 | 52.97 | -1.23% | 94,203 |
| Aug 5, 2026 | 53.28 | 53.73 | 52.76 | 53.63 | 53.63 | 1.38% | 2,316 |
| Aug 4, 2026 | 53.18 | 53.60 | 52.72 | 52.90 | 52.90 | 0.26% | 14,614 |
| Aug 3, 2026 | 53.09 | 53.10 | 52.58 | 52.77 | 52.77 | 0.03% | 3,050 |
| Jul 31, 2026 | 52.52 | 52.87 | 52.52 | 52.75 | 52.75 | -0.62% | 2,029 |
| Jul 30, 2026 | 52.79 | 53.32 | 52.79 | 53.32 | 53.08 | 0.64% | 2,031 |
| Jul 29, 2026 | 53.60 | 53.60 | 52.81 | 52.98 | 52.74 | -0.65% | 2,145 |
| Jul 28, 2026 | 53.27 | 53.78 | 52.90 | 53.32 | 53.08 | 0.38% | 2,391 |
| Jul 27, 2026 | 53.71 | 53.80 | 52.74 | 53.12 | 52.88 | 0.26% | 5,019 |
| Jul 24, 2026 | 53.53 | 53.65 | 52.68 | 52.98 | 52.75 | 0.28% | 3,527 |
| Jul 23, 2026 | 53.08 | 53.35 | 52.56 | 52.84 | 52.60 | -0.69% | 1,013 |
| Jul 22, 2026 | 53.66 | 53.66 | 52.82 | 53.20 | 52.96 | -0.45% | 4,969 |
| Jul 21, 2026 | 53.48 | 53.90 | 53.44 | 53.44 | 53.20 | -0.02% | 900 |
| Jul 20, 2026 | 53.18 | 53.50 | 53.10 | 53.45 | 53.21 | 0.75% | 804 |
| Jul 17, 2026 | 53.37 | 53.37 | 53.05 | 53.05 | 52.81 | -0.67% | 2,624 |
| Jul 16, 2026 | 53.75 | 53.75 | 53.02 | 53.41 | 53.17 | -0.07% | 4,841 |
| Jul 15, 2026 | 53.12 | 53.71 | 53.12 | 53.45 | 53.21 | -0.08% | 2,748 |
| Jul 14, 2026 | 53.15 | 53.49 | 53.15 | 53.49 | 53.25 | 0.44% | 662 |
| Jul 13, 2026 | 53.47 | 53.49 | 52.98 | 53.26 | 53.02 | -0.63% | 1,088 |
| Jul 10, 2026 | 53.06 | 53.60 | 53.06 | 53.60 | 53.36 | - | 1,067 |
| Jul 9, 2026 | 53.57 | 54.09 | 53.10 | 53.60 | 53.36 | 0.14% | 3,032 |
| Jul 8, 2026 | 53.02 | 53.52 | 53.02 | 53.52 | 53.28 | 0.03% | 1,054 |
| Jul 7, 2026 | 53.68 | 53.76 | 53.51 | 53.51 | 53.27 | -0.46% | 1,430 |
| Jul 6, 2026 | 54.14 | 54.14 | 53.67 | 53.76 | 53.52 | 0.02% | 114,137 |
| Jul 2, 2026 | 54.25 | 54.26 | 53.29 | 53.75 | 53.51 | 0.33% | 1,041 |
| Jul 1, 2026 | 53.79 | 54.16 | 53.32 | 53.57 | 53.33 | -0.44% | 7,654 |
| Jun 30, 2026 | 53.85 | 53.95 | 53.81 | 53.81 | 53.57 | -0.31% | 1,303,512 |
| Jun 29, 2026 | 53.72 | 54.28 | 53.72 | 54.28 | 53.73 | 0.25% | 1,568 |
| Jun 26, 2026 | 53.74 | 54.15 | 53.74 | 54.15 | 53.60 | 0.87% | 664 |
| Jun 25, 2026 | 54.13 | 54.18 | 53.65 | 53.68 | 53.14 | -0.74% | 1,706 |
| Jun 24, 2026 | 53.57 | 54.62 | 53.57 | 54.08 | 53.53 | 0.26% | 1,302,264 |
| Jun 23, 2026 | 53.98 | 53.98 | 53.52 | 53.94 | 53.39 | -0.02% | 1,763 |
| Jun 22, 2026 | 53.42 | 53.95 | 53.42 | 53.95 | 53.40 | -0.67% | 842 |
| Jun 18, 2026 | 54.33 | 54.70 | 53.81 | 54.32 | 53.77 | 0.63% | 2,236 |
| Jun 17, 2026 | 54.16 | 54.56 | 53.65 | 53.98 | 53.43 | -0.33% | 4,272 |
| Jun 16, 2026 | 54.16 | 54.53 | 54.01 | 54.16 | 53.61 | 0.15% | 2,454 |
| Jun 15, 2026 | 54.08 | 54.61 | 54.05 | 54.08 | 53.53 | 0.60% | 1,763 |
| Jun 12, 2026 | 53.67 | 53.76 | 53.67 | 53.75 | 53.21 | 0.52% | 1,723 |
| Jun 11, 2026 | 53.66 | 54.18 | 53.07 | 53.47 | 52.93 | 0.28% | 9,673 |
| Jun 10, 2026 | 53.09 | 53.69 | 52.80 | 53.33 | 52.79 | -0.37% | 19,272 |
| Jun 9, 2026 | 53.55 | 54.00 | 53.08 | 53.52 | 52.98 | -0.05% | 14,843 |
| Jun 8, 2026 | 54.06 | 54.06 | 53.28 | 53.55 | 53.01 | 0.18% | 15,206 |
| Jun 5, 2026 | 53.40 | 53.89 | 53.40 | 53.46 | 52.91 | -0.52% | 6,238 |
| Jun 4, 2026 | 54.21 | 54.21 | 53.73 | 53.74 | 53.19 | 0.24% | 3,580 |
| Jun 3, 2026 | 54.00 | 54.00 | 53.21 | 53.61 | 53.06 | -0.22% | 1,976 |
| Jun 2, 2026 | 53.75 | 54.15 | 53.65 | 53.73 | 53.18 | 0.34% | 120,039 |
| Jun 1, 2026 | 53.48 | 53.96 | 53.08 | 53.55 | 53.00 | -0.77% | 2,002 |
| May 29, 2026 | 53.97 | 54.02 | 52.93 | 53.96 | 53.41 | 1.09% | 4,300 |