Janus Henderson Corporate Bond ETF (JLQD)
NYSEARCA: JLQD · Real-Time Price · USD
40.72
+0.01 (0.03%)
At close: May 13, 2025, 4:00 PM
40.72
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
JLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 40.72 | 40.74 | 40.68 | 40.70 | - | -0.01% | 195 |
| May 12, 2025 | 40.68 | 40.71 | 40.60 | 40.71 | 40.71 | -0.09% | 1,361 |
| May 9, 2025 | 40.82 | 40.87 | 40.74 | 40.74 | 40.74 | -0.09% | 394 |
| May 8, 2025 | 40.77 | 40.86 | 40.77 | 40.78 | 40.78 | -0.25% | 799 |
| May 7, 2025 | 40.87 | 40.88 | 40.87 | 40.88 | 40.88 | 0.26% | 187 |
| May 6, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.10% | 1 |
| May 5, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.19% | 12 |
| May 2, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.17% | 7 |
| May 1, 2025 | 40.86 | 40.88 | 40.80 | 40.88 | 40.88 | -0.96% | 852 |
| Apr 30, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.05 | -0.13% | 12 |
| Apr 29, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.11 | 0.15% | 7 |
| Apr 28, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.05 | 0.23% | 7 |
| Apr 25, 2025 | 41.18 | 41.18 | 41.17 | 41.17 | 40.95 | 0.54% | 1,652 |
| Apr 24, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.73 | 0.79% | 5 |
| Apr 23, 2025 | 40.87 | 40.89 | 40.63 | 40.63 | 40.41 | 0.42% | 378 |
| Apr 22, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.24 | 0.24% | 6 |
| Apr 21, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.15 | -0.71% | 2 |
| Apr 17, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.43 | -0.11% | 1 |
| Apr 16, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.48 | 0.33% | 1 |
| Apr 15, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.35 | 0.30% | 50 |
| Apr 14, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.22 | 0.57% | 9 |
| Apr 11, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 39.99 | -0.18% | 5 |
| Apr 10, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.07 | -1.20% | 5 |
| Apr 9, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.55 | 1.20% | 1 |
| Apr 8, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.07 | -1.44% | 5 |
| Apr 7, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.65 | -1.63% | 6 |
| Apr 4, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.33 | -0.36% | 3 |
| Apr 3, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.47 | 0.05% | 4 |
| Apr 2, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.46 | 0.12% | 4 |
| Apr 1, 2025 | 41.68 | 41.68 | 41.63 | 41.63 | 41.41 | -0.26% | 176 |
| Mar 31, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.33 | 0.19% | 31 |
| Mar 28, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.25 | 0.47% | 12 |
| Mar 27, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.06 | -0.16% | 12 |
| Mar 26, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.13 | -0.33% | 3 |
| Mar 25, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.26 | 0.12% | 2 |
| Mar 24, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.22 | -0.37% | 4 |
| Mar 21, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.37 | -0.13% | 30 |
| Mar 20, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.42 | - | 33 |
| Mar 19, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.42 | 0.42% | 2 |
| Mar 18, 2025 | 41.58 | 41.65 | 41.58 | 41.65 | 41.25 | 0.14% | 197 |
| Mar 17, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.19 | 0.20% | 5 |
| Mar 14, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.11 | -0.03% | 2 |
| Mar 13, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.12 | 0.21% | 3 |
| Mar 12, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.03 | -0.26% | 2 |
| Mar 11, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.14 | -0.57% | 4 |
| Mar 10, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.38 | 0.29% | 10 |
| Mar 7, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.26 | -0.06% | 8 |
| Mar 6, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.28 | -0.30% | 85 |
| Mar 5, 2025 | 41.82 | 41.82 | 41.81 | 41.81 | 41.40 | -0.18% | 251 |
| Mar 4, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.48 | -0.33% | 51 |