Janus Henderson Global Artificial Intelligence ETF (JHAI)
NASDAQ: JHAI · Real-Time Price · USD
27.53
-0.53 (-1.87%)
At close: Feb 26, 2026, 4:00 PM EST
27.53
0.00 (0.00%)
After-hours: Feb 26, 2026, 4:15 PM EST
JHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 27.96 | 27.96 | 27.16 | 27.56 | 27.56 | -1.76% | 6,094 |
| Feb 25, 2026 | 27.96 | 28.10 | 27.96 | 28.05 | 28.05 | 1.43% | 3,111 |
| Feb 24, 2026 | 27.44 | 27.68 | 27.40 | 27.66 | 27.66 | 1.70% | 2,021 |
| Feb 23, 2026 | 27.50 | 27.50 | 27.05 | 27.20 | 27.19 | -1.59% | 11,724 |
| Feb 20, 2026 | 27.63 | 27.84 | 27.55 | 27.64 | 27.63 | 0.84% | 5,100 |
| Feb 19, 2026 | 27.38 | 27.44 | 27.36 | 27.41 | 27.41 | 0.03% | 1,805 |
| Feb 18, 2026 | 27.19 | 27.67 | 27.19 | 27.40 | 27.40 | 1.00% | 24,743 |
| Feb 17, 2026 | 27.14 | 27.25 | 26.71 | 27.13 | 27.13 | -0.04% | 7,109 |
| Feb 13, 2026 | 27.19 | 27.31 | 27.14 | 27.14 | 27.14 | -0.01% | 4,290 |
| Feb 12, 2026 | 27.75 | 27.75 | 27.10 | 27.14 | 27.14 | -1.99% | 5,526 |
| Feb 11, 2026 | 27.78 | 27.88 | 27.57 | 27.69 | 27.69 | 1.13% | 5,142 |
| Feb 10, 2026 | 27.51 | 27.59 | 27.38 | 27.38 | 27.38 | 0.22% | 5,108 |
| Feb 9, 2026 | 27.10 | 27.46 | 27.04 | 27.32 | 27.32 | 1.82% | 3,022 |
| Feb 6, 2026 | 26.35 | 26.83 | 26.35 | 26.83 | 26.83 | 4.42% | 5,539 |
| Feb 5, 2026 | 25.68 | 26.02 | 25.68 | 25.70 | 25.70 | -1.31% | 5,859 |
| Feb 4, 2026 | 26.52 | 26.52 | 25.74 | 26.04 | 26.04 | -3.06% | 10,580 |
| Feb 3, 2026 | 27.33 | 27.33 | 26.51 | 26.86 | 26.86 | -2.68% | 18,231 |
| Feb 2, 2026 | 27.42 | 27.78 | 27.42 | 27.60 | 27.60 | 0.22% | 3,564 |
| Jan 30, 2026 | 28.07 | 28.07 | 27.47 | 27.54 | 27.54 | -2.70% | 10,315 |
| Jan 29, 2026 | 28.49 | 28.49 | 27.67 | 28.30 | 28.30 | -1.33% | 11,488 |
| Jan 28, 2026 | 28.87 | 28.87 | 28.55 | 28.69 | 28.69 | 0.57% | 4,183 |
| Jan 27, 2026 | 28.23 | 28.55 | 28.23 | 28.52 | 28.52 | 1.81% | 2,341 |
| Jan 26, 2026 | 27.99 | 28.10 | 27.99 | 28.02 | 28.02 | 0.36% | 1,807 |
| Jan 23, 2026 | 27.70 | 27.99 | 27.70 | 27.92 | 27.92 | 0.64% | 3,911 |
| Jan 22, 2026 | 28.12 | 28.12 | 27.73 | 27.74 | 27.74 | 0.56% | 1,845 |
| Jan 21, 2026 | 27.46 | 27.80 | 27.38 | 27.59 | 27.59 | 0.84% | 6,046 |
| Jan 20, 2026 | 27.82 | 27.82 | 27.35 | 27.35 | 27.35 | -3.21% | 12,206 |
| Jan 16, 2026 | 28.28 | 28.28 | 28.13 | 28.26 | 28.26 | 0.07% | 4,707 |
| Jan 15, 2026 | 28.55 | 28.60 | 28.23 | 28.24 | 28.24 | 1.61% | 7,942 |
| Jan 14, 2026 | 28.00 | 28.00 | 27.61 | 27.79 | 27.79 | -1.83% | 11,519 |
| Jan 13, 2026 | 28.62 | 28.62 | 28.31 | 28.31 | 28.31 | -0.72% | 2,934 |
| Jan 12, 2026 | 28.29 | 28.59 | 28.26 | 28.52 | 28.52 | 1.05% | 15,639 |
| Jan 9, 2026 | 27.99 | 28.28 | 27.99 | 28.22 | 28.22 | 1.63% | 10,037 |
| Jan 8, 2026 | 27.80 | 27.81 | 27.67 | 27.77 | 27.77 | -1.18% | 20,560 |
| Jan 7, 2026 | 28.23 | 28.30 | 28.10 | 28.10 | 28.10 | -0.63% | 8,746 |
| Jan 6, 2026 | 27.93 | 28.28 | 27.93 | 28.28 | 28.28 | 1.68% | 6,740 |
| Jan 5, 2026 | 28.07 | 28.07 | 27.81 | 27.81 | 27.81 | 0.90% | 1,397 |
| Jan 2, 2026 | 27.68 | 27.82 | 27.43 | 27.56 | 27.56 | 1.29% | 6,955 |
| Dec 31, 2025 | 27.40 | 27.42 | 27.19 | 27.21 | 27.21 | -0.62% | 5,119 |
| Dec 30, 2025 | 27.56 | 27.56 | 27.36 | 27.38 | 27.38 | -0.27% | 4,554 |
| Dec 29, 2025 | 27.46 | 27.47 | 27.43 | 27.46 | 27.46 | -0.61% | 1,392 |
| Dec 26, 2025 | 27.52 | 27.67 | 27.52 | 27.63 | 27.63 | 0.32% | 6,528 |
| Dec 24, 2025 | 27.43 | 27.55 | 27.43 | 27.54 | 27.54 | 0.31% | 1,238 |
| Dec 23, 2025 | 27.27 | 27.47 | 27.24 | 27.45 | 27.45 | 0.73% | 3,620 |
| Dec 22, 2025 | 27.14 | 27.28 | 27.14 | 27.26 | 27.26 | 1.15% | 4,908 |
| Dec 19, 2025 | 26.68 | 26.98 | 26.68 | 26.95 | 26.95 | 1.83% | 12,485 |
| Dec 18, 2025 | 26.00 | 26.57 | 26.00 | 26.46 | 26.38 | 2.28% | 6,117 |
| Dec 17, 2025 | 26.52 | 26.52 | 25.87 | 25.87 | 25.79 | -2.89% | 7,810 |
| Dec 16, 2025 | 26.62 | 26.67 | 26.50 | 26.64 | 26.56 | 0.15% | 5,148 |
| Dec 15, 2025 | 27.18 | 27.18 | 26.59 | 26.60 | 26.52 | -1.00% | 5,538 |