Janus Henderson Global Artificial Intelligence ETF (JHAI)
NASDAQ: JHAI · Real-Time Price · USD
30.13
-0.84 (-2.70%)
At close: Apr 28, 2026, 4:00 PM EDT
30.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
JHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.24 | 30.25 | 29.90 | 29.90 | 29.90 | -3.46% | 2,654 |
| Apr 27, 2026 | 30.74 | 31.00 | 30.72 | 30.97 | 30.97 | 0.27% | 12,039 |
| Apr 24, 2026 | 30.57 | 30.98 | 30.44 | 30.88 | 30.88 | 2.95% | 8,130 |
| Apr 23, 2026 | 30.16 | 30.38 | 30.00 | 30.00 | 30.00 | -1.12% | 2,323 |
| Apr 22, 2026 | 29.92 | 30.34 | 29.76 | 30.34 | 30.34 | 2.97% | 2,799 |
| Apr 21, 2026 | 29.81 | 29.81 | 29.47 | 29.47 | 29.47 | -0.49% | 2,425 |
| Apr 20, 2026 | 29.54 | 29.62 | 29.43 | 29.61 | 29.61 | -0.11% | 5,781 |
| Apr 17, 2026 | 29.71 | 29.71 | 29.54 | 29.64 | 29.64 | 1.49% | 5,795 |
| Apr 16, 2026 | 29.36 | 29.36 | 28.98 | 29.21 | 29.21 | -0.25% | 4,347 |
| Apr 15, 2026 | 29.15 | 29.28 | 28.89 | 29.28 | 29.28 | 0.75% | 6,593 |
| Apr 14, 2026 | 28.74 | 29.09 | 28.74 | 29.07 | 29.07 | 2.36% | 3,524 |
| Apr 13, 2026 | 27.86 | 28.40 | 27.86 | 28.40 | 28.40 | 1.75% | 3,203 |
| Apr 10, 2026 | 28.08 | 28.18 | 27.91 | 27.91 | 27.91 | 0.87% | 24,070 |
| Apr 9, 2026 | 27.54 | 27.69 | 27.40 | 27.67 | 27.67 | 0.73% | 6,997 |
| Apr 8, 2026 | 27.69 | 27.69 | 27.37 | 27.47 | 27.47 | 4.25% | 3,413 |
| Apr 7, 2026 | 26.04 | 26.35 | 25.92 | 26.35 | 26.35 | 0.99% | 1,361 |
| Apr 6, 2026 | 26.16 | 26.16 | 26.04 | 26.09 | 26.09 | 0.26% | 2,198 |
| Apr 2, 2026 | 25.77 | 26.02 | 25.77 | 26.02 | 26.02 | - | 3,264 |
| Apr 1, 2026 | 25.98 | 26.30 | 25.98 | 26.02 | 26.02 | 1.51% | 3,982 |
| Mar 31, 2026 | 24.96 | 25.64 | 24.96 | 25.64 | 25.64 | 5.00% | 925 |
| Mar 30, 2026 | 24.63 | 24.63 | 24.42 | 24.42 | 24.39 | -2.52% | 3,113 |
| Mar 27, 2026 | 25.37 | 25.37 | 25.05 | 25.05 | 25.02 | -1.73% | 1,405 |
| Mar 26, 2026 | 26.11 | 26.12 | 25.49 | 25.49 | 25.46 | -4.34% | 7,387 |
| Mar 25, 2026 | 26.80 | 26.80 | 26.58 | 26.64 | 26.62 | 0.66% | 1,691 |
| Mar 24, 2026 | 26.50 | 26.50 | 26.38 | 26.47 | 26.44 | -0.36% | 1,964 |
| Mar 23, 2026 | 26.81 | 26.81 | 26.56 | 26.56 | 26.54 | 1.97% | 1,321 |
| Mar 20, 2026 | 26.26 | 26.26 | 25.90 | 26.05 | 26.02 | -2.77% | 1,327 |
| Mar 19, 2026 | 26.59 | 26.86 | 26.59 | 26.79 | 26.77 | 0.06% | 8,501 |
| Mar 18, 2026 | 27.04 | 27.13 | 26.78 | 26.78 | 26.75 | -0.96% | 1,610 |
| Mar 17, 2026 | 27.07 | 27.07 | 26.96 | 27.04 | 27.01 | 0.53% | 2,959 |
| Mar 16, 2026 | 26.87 | 27.15 | 26.87 | 26.89 | 26.87 | 1.67% | 1,803 |
| Mar 13, 2026 | 26.83 | 26.83 | 26.45 | 26.45 | 26.43 | -0.50% | 1,283 |
| Mar 12, 2026 | 26.81 | 26.81 | 26.57 | 26.59 | 26.56 | -2.47% | 7,524 |
| Mar 11, 2026 | 27.37 | 27.37 | 27.25 | 27.26 | 27.23 | 0.74% | 1,535 |
| Mar 10, 2026 | 27.35 | 27.37 | 27.06 | 27.06 | 27.03 | -0.15% | 642 |
| Mar 9, 2026 | 26.04 | 27.10 | 26.04 | 27.10 | 27.07 | 2.53% | 3,043 |
| Mar 6, 2026 | 26.87 | 26.87 | 26.43 | 26.43 | 26.40 | -2.47% | 2,046 |
| Mar 5, 2026 | 27.10 | 27.28 | 26.63 | 27.10 | 27.07 | -0.08% | 1,396 |
| Mar 4, 2026 | 26.71 | 27.19 | 26.71 | 27.12 | 27.09 | 1.97% | 822 |
| Mar 3, 2026 | 26.32 | 26.73 | 26.16 | 26.60 | 26.57 | -2.53% | 1,879 |
| Mar 2, 2026 | 26.59 | 27.32 | 26.59 | 27.29 | 27.26 | 0.29% | 3,686 |
| Feb 27, 2026 | 26.96 | 27.26 | 26.96 | 27.21 | 27.18 | -1.16% | 3,169 |
| Feb 26, 2026 | 27.96 | 27.96 | 27.16 | 27.53 | 27.50 | -1.87% | 6,094 |
| Feb 25, 2026 | 27.96 | 28.10 | 27.96 | 28.05 | 28.03 | 1.43% | 3,111 |
| Feb 24, 2026 | 27.44 | 27.68 | 27.40 | 27.66 | 27.63 | 1.70% | 2,021 |
| Feb 23, 2026 | 27.50 | 27.50 | 27.05 | 27.20 | 27.17 | -1.59% | 11,724 |
| Feb 20, 2026 | 27.63 | 27.84 | 27.55 | 27.64 | 27.61 | 0.84% | 5,100 |
| Feb 19, 2026 | 27.38 | 27.44 | 27.36 | 27.41 | 27.38 | 0.03% | 1,805 |
| Feb 18, 2026 | 27.19 | 27.67 | 27.19 | 27.40 | 27.37 | 1.00% | 24,743 |
| Feb 17, 2026 | 27.14 | 27.25 | 26.71 | 27.13 | 27.10 | -0.04% | 7,109 |