Janus Henderson Global Artificial Intelligence ETF (JHAI)
NASDAQ: JHAI · Real-Time Price · USD
25.89
-0.01 (-0.04%)
Nov 21, 2025, 4:00 PM EST - Market closed
JHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.87 | 25.87 | 25.37 | 26.14 | - | 0.91% | 9,239 |
| Nov 20, 2025 | 27.50 | 27.50 | 25.91 | 25.91 | 25.90 | -3.17% | 3,882 |
| Nov 19, 2025 | 26.88 | 26.96 | 26.50 | 26.75 | 26.75 | 1.55% | 3,054 |
| Nov 18, 2025 | 26.50 | 26.57 | 26.31 | 26.34 | 26.34 | -1.27% | 5,204 |
| Nov 17, 2025 | 26.88 | 27.12 | 26.52 | 26.68 | 26.68 | -0.91% | 2,581 |
| Nov 14, 2025 | 26.35 | 27.16 | 26.35 | 26.93 | 26.93 | 0.49% | 15,920 |
| Nov 13, 2025 | 27.11 | 27.11 | 26.66 | 26.80 | 26.80 | -3.07% | 22,843 |
| Nov 12, 2025 | 28.06 | 28.06 | 27.57 | 27.65 | 27.64 | -0.37% | 12,002 |
| Nov 11, 2025 | 27.96 | 27.96 | 27.65 | 27.75 | 27.75 | -1.66% | 2,272 |
| Nov 10, 2025 | 28.08 | 28.22 | 27.92 | 28.22 | 28.22 | 2.79% | 9,372 |
| Nov 7, 2025 | 27.19 | 27.45 | 26.94 | 27.45 | 27.45 | -0.31% | 7,079 |
| Nov 6, 2025 | 28.17 | 28.17 | 27.50 | 27.54 | 27.54 | -1.94% | 12,887 |
| Nov 5, 2025 | 27.99 | 28.35 | 27.99 | 28.08 | 28.08 | 0.59% | 2,076 |
| Nov 4, 2025 | 28.25 | 28.25 | 27.91 | 27.91 | 27.91 | -2.90% | 5,640 |
| Nov 3, 2025 | 28.99 | 28.99 | 28.74 | 28.75 | 28.75 | 0.53% | 13,622 |
| Oct 31, 2025 | 28.89 | 28.89 | 28.54 | 28.60 | 28.59 | 0.35% | 3,827 |
| Oct 30, 2025 | 28.62 | 28.93 | 28.50 | 28.50 | 28.50 | -1.55% | 8,532 |
| Oct 29, 2025 | 28.77 | 29.01 | 28.72 | 28.95 | 28.95 | 1.20% | 8,666 |
| Oct 28, 2025 | 28.57 | 28.65 | 28.35 | 28.60 | 28.60 | 0.81% | 10,041 |
| Oct 27, 2025 | 28.34 | 28.37 | 28.13 | 28.37 | 28.37 | 1.53% | 25,156 |
| Oct 24, 2025 | 27.87 | 27.95 | 27.87 | 27.95 | 27.94 | 2.02% | 5,536 |
| Oct 23, 2025 | 27.23 | 27.44 | 27.18 | 27.39 | 27.39 | 1.51% | 3,325 |
| Oct 22, 2025 | 27.40 | 27.40 | 26.71 | 26.99 | 26.99 | -0.93% | 3,029 |
| Oct 21, 2025 | 27.23 | 27.31 | 27.18 | 27.24 | 27.24 | -0.37% | 15,255 |
| Oct 20, 2025 | 27.43 | 27.48 | 27.34 | 27.34 | 27.34 | 0.56% | 5,325 |
| Oct 17, 2025 | 27.19 | 27.29 | 26.95 | 27.19 | 27.19 | -0.26% | 11,752 |
| Oct 16, 2025 | 27.51 | 27.62 | 27.17 | 27.26 | 27.26 | -0.25% | 13,748 |
| Oct 15, 2025 | 27.66 | 27.66 | 27.22 | 27.33 | 27.33 | 0.08% | 10,065 |
| Oct 14, 2025 | 27.04 | 27.40 | 26.83 | 27.31 | 27.30 | -0.78% | 11,459 |
| Oct 13, 2025 | 27.39 | 27.54 | 27.28 | 27.52 | 27.52 | 3.56% | 11,891 |
| Oct 10, 2025 | 27.86 | 27.86 | 26.58 | 26.58 | 26.58 | -4.12% | 16,126 |
| Oct 9, 2025 | 27.70 | 27.73 | 27.63 | 27.72 | 27.72 | 0.08% | 17,085 |
| Oct 8, 2025 | 27.39 | 27.69 | 27.39 | 27.69 | 27.69 | 1.54% | 16,320 |
| Oct 7, 2025 | 27.67 | 27.67 | 27.23 | 27.28 | 27.28 | -1.41% | 15,037 |
| Oct 6, 2025 | 27.66 | 27.78 | 27.65 | 27.67 | 27.67 | 0.82% | 57,787 |
| Oct 3, 2025 | 27.50 | 27.65 | 27.44 | 27.44 | 27.44 | -0.03% | 3,212 |
| Oct 2, 2025 | 27.71 | 27.71 | 27.33 | 27.45 | 27.45 | 0.50% | 3,173 |
| Oct 1, 2025 | 26.96 | 27.35 | 26.96 | 27.31 | 27.31 | 0.95% | 2,857 |
| Sep 30, 2025 | 26.90 | 27.05 | 26.87 | 27.05 | 27.05 | 0.41% | 3,644 |
| Sep 29, 2025 | 27.15 | 27.17 | 26.94 | 26.94 | 26.94 | 0.50% | 4,635 |
| Sep 26, 2025 | 26.86 | 26.86 | 26.69 | 26.81 | 26.80 | 0.09% | 3,891 |
| Sep 25, 2025 | 26.50 | 26.78 | 26.42 | 26.78 | 26.78 | -0.79% | 3,058 |
| Sep 24, 2025 | 27.04 | 27.11 | 26.89 | 27.00 | 26.99 | -0.71% | 4,012 |
| Sep 23, 2025 | 27.29 | 27.40 | 27.17 | 27.19 | 27.18 | -0.68% | 18,092 |
| Sep 22, 2025 | 27.07 | 27.77 | 26.95 | 27.37 | 27.37 | 1.12% | 43,975 |
| Sep 19, 2025 | 26.94 | 27.07 | 26.87 | 27.07 | 27.07 | 0.43% | 15,748 |
| Sep 18, 2025 | 26.76 | 26.99 | 26.72 | 26.96 | 26.95 | 1.54% | 3,104 |
| Sep 17, 2025 | 26.72 | 26.72 | 26.36 | 26.55 | 26.54 | -0.52% | 15,776 |
| Sep 16, 2025 | 26.74 | 26.79 | 26.68 | 26.69 | 26.68 | -0.09% | 31,307 |
| Sep 15, 2025 | 26.55 | 26.74 | 26.50 | 26.71 | 26.70 | 0.92% | 6,145 |