Janus Henderson Corporate Bond ETF (JLQD)
NYSEARCA: JLQD · Real-Time Price · USD
42.01
+0.09 (0.21%)
Oct 28, 2024, 9:59 AM EDT - Market closed

JLQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202442.0142.0141.9241.9241.92-165
Oct 25, 202441.9241.9241.9241.9241.92-0.26%4
Oct 24, 202442.0342.0342.0342.0342.030.30%4
Oct 23, 202441.9041.9041.9041.9041.90-0.26%4
Oct 22, 202442.0242.0242.0242.0242.02-0.03%7
Oct 21, 202442.0342.0342.0342.0342.03-0.75%-
Oct 18, 202442.3442.3442.3442.3442.34-0.03%9
Oct 17, 202442.3642.3642.3642.3642.36-0.47%1
Oct 16, 202442.5642.5642.5642.5642.560.21%3
Oct 15, 202442.4742.4742.4742.4742.470.34%-
Oct 14, 202442.3242.3242.3242.3242.32--
Oct 11, 202442.3242.3242.3242.3242.320.04%19
Oct 10, 202442.3042.3042.3042.3042.30-0.04%9
Oct 9, 202442.3242.3242.3242.3242.32-0.17%3
Oct 8, 202442.3942.3942.3942.3942.390.05%3
Oct 7, 202442.3742.3742.3742.3742.37-0.36%9
Oct 4, 202442.5342.5342.5342.5342.53-0.48%3
Oct 3, 202442.7342.7342.7342.7342.73-0.37%10
Oct 2, 202442.8942.8942.8942.8942.89-0.12%10
Oct 1, 202442.9442.9442.9442.9442.94-0.21%2
Sep 30, 202443.0343.0343.0343.0342.86-0.15%2
Sep 27, 202443.1043.1043.1043.1042.920.33%3
Sep 26, 202442.9642.9642.9642.9642.78-0.03%-
Sep 25, 202442.9742.9742.9742.9742.79-0.41%1
Sep 24, 202443.1543.1543.1543.1542.970.15%1
Sep 23, 202443.0843.0843.0843.0842.90-0.09%2
Sep 20, 202443.1243.1243.1243.1242.94-1
Sep 19, 202443.1243.1243.1243.1242.940.11%-
Sep 18, 202443.0743.0743.0743.0742.89-0.34%-
Sep 17, 202443.2243.2243.2243.2243.040.05%-
Sep 16, 202443.2043.2043.2043.2043.020.24%-
Sep 13, 202443.0143.1043.0143.1042.920.10%205
Sep 12, 202443.0043.0842.9743.0542.880.02%4,929
Sep 11, 202443.0443.0443.0443.0442.86-0.02%2
Sep 10, 202443.0543.0543.0543.0542.880.21%5
Sep 9, 202442.9642.9642.9642.9642.780.21%6
Sep 6, 202442.8742.8742.8742.8742.700.06%1
Sep 5, 202442.8542.8542.8542.8542.670.24%-
Sep 4, 202442.7442.7442.7442.7442.560.61%-
Sep 3, 202442.4842.4842.4842.4842.31-0.19%-
Aug 30, 202442.5742.5842.5642.5642.21-0.17%6,228
Aug 29, 202442.6442.6442.6442.6442.28-0.15%1
Aug 28, 202442.7042.7042.7042.7042.34-0.11%3
Aug 27, 202442.7542.7542.7542.7542.39-0.05%3
Aug 26, 202442.7742.7742.7742.7742.41-0.10%-
Aug 23, 202442.8142.8142.8142.8142.450.49%-
Aug 22, 202442.6042.6042.6042.6042.25-0.42%2
Aug 21, 202442.7842.7842.7842.7842.430.21%2
Aug 20, 202442.6942.6942.6942.6942.340.24%6
Aug 19, 202442.4942.5942.4942.5942.240.23%229
Aug 16, 202442.4942.4942.4942.4942.140.25%2
Aug 15, 202442.3942.3942.3942.3942.03-0.27%2
Aug 14, 202442.5042.5042.5042.5042.150.37%-
Aug 13, 202442.3442.3442.3442.3441.990.47%-
Aug 12, 202442.1442.1442.1442.1441.790.14%-
Aug 9, 202442.0942.0942.0942.0941.730.43%3
Aug 8, 202441.9141.9141.9141.9141.56-0.03%13
Aug 7, 202441.9241.9241.9241.9241.57-0.29%4
Aug 6, 202442.0442.0442.0442.0441.69-0.59%1
Aug 5, 202442.2942.2942.2942.2941.94-0.28%-
Aug 2, 202442.4142.4142.4142.4142.051.13%-
Aug 1, 202441.9341.9341.9341.9341.58-0.18%-
Jul 31, 202442.0142.0142.0142.0141.480.51%-
Jul 30, 202441.8041.8041.8041.8041.270.07%29
Jul 29, 202441.7741.7741.7741.7741.240.18%29
Jul 26, 202441.6941.6941.6941.6941.170.47%-
Jul 25, 202441.4941.4941.4941.4940.980.23%-
Jul 24, 202441.4041.4041.4041.4040.88-0.45%12
Jul 23, 202441.5941.5941.5941.5941.07-0.01%12
Jul 22, 202441.5941.5941.5941.5941.07-0.02%-
Jul 19, 202441.6041.6041.6041.6041.08-0.28%2
Jul 18, 202441.7241.7241.7241.7241.19-0.27%-
Jul 17, 202441.8341.8341.8341.8341.31-0.06%-
Jul 16, 202441.8641.8641.8641.8641.330.23%1,037
Jul 15, 202441.6241.7641.6241.7641.24-0.01%1,037
Jul 12, 202441.7241.7641.7241.7641.240.25%163
Jul 11, 202441.6641.6641.6641.6641.140.46%1
Jul 10, 202441.4741.4741.4741.4740.950.16%1
Jul 9, 202441.4141.4141.4141.4140.89-0.21%2
Jul 8, 202441.4941.4941.4941.4940.970.11%4
Jul 5, 202441.4541.4541.4541.4540.930.48%1
Jul 3, 202441.2541.2541.2541.2540.730.57%5
Jul 2, 202441.0241.0241.0241.0240.500.42%5
Jul 1, 202440.8240.8440.8240.8440.33-0.99%100
Jun 28, 202441.2541.2541.2541.2540.55-0.47%50
Jun 27, 202441.4541.4541.4541.4540.740.20%2
Jun 26, 202441.3641.3641.3641.3640.66-0.56%-
Jun 25, 202441.6041.6041.6041.6040.890.02%-
Jun 24, 202441.5941.5941.5941.5940.880.17%-
Jun 21, 202441.5241.5241.5241.5240.810.01%5
Jun 20, 202441.5141.5141.5141.5140.81-0.28%4
Jun 18, 202441.6341.6341.6341.6340.920.40%4
Jun 17, 202441.4641.4641.4641.4640.76-0.39%-
Jun 14, 202441.6241.6241.6241.6240.920.08%76
Jun 13, 202441.5941.5941.5941.5940.880.46%-
Jun 12, 202441.4041.4041.4041.4040.690.46%1
Jun 11, 202441.2141.2141.2141.2140.510.35%1
Jun 10, 202441.0641.0641.0641.0640.37-0.17%3
Jun 7, 202441.1341.1341.1341.1340.43-0.73%7
Jun 6, 202441.4441.4441.4441.4440.73-0.02%1