Janus Henderson Corporate Bond ETF (JLQD)
NYSEARCA: JLQD · Real-Time Price · USD
40.69
+0.13 (0.33%)
Apr 16, 2025, 4:10 PM EDT - Market open
JLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.11% | 1 |
| Apr 16, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.33% | 1 |
| Apr 15, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.30% | 50 |
| Apr 14, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.57% | 9 |
| Apr 11, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.18% | 5 |
| Apr 10, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -1.20% | 5 |
| Apr 9, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 1.20% | 1 |
| Apr 8, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -1.44% | 5 |
| Apr 7, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -1.63% | 6 |
| Apr 4, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.36% | 3 |
| Apr 3, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.05% | 4 |
| Apr 2, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.12% | 4 |
| Apr 1, 2025 | 41.68 | 41.68 | 41.63 | 41.63 | 41.63 | -0.26% | 176 |
| Mar 31, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.55 | 0.19% | 31 |
| Mar 28, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.47 | 0.47% | 12 |
| Mar 27, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.28 | -0.16% | 12 |
| Mar 26, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.34 | -0.33% | 3 |
| Mar 25, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.48 | 0.12% | 2 |
| Mar 24, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.43 | -0.37% | 4 |
| Mar 21, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.59 | -0.13% | 30 |
| Mar 20, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.64 | - | 33 |
| Mar 19, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.64 | 0.42% | 2 |
| Mar 18, 2025 | 41.58 | 41.65 | 41.58 | 41.65 | 41.47 | 0.14% | 197 |
| Mar 17, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.41 | 0.20% | 5 |
| Mar 14, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.32 | -0.03% | 2 |
| Mar 13, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.34 | 0.21% | 3 |
| Mar 12, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.25 | -0.26% | 2 |
| Mar 11, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.36 | -0.57% | 4 |
| Mar 10, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.60 | 0.29% | 10 |
| Mar 7, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.48 | -0.06% | 8 |
| Mar 6, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.50 | -0.30% | 85 |
| Mar 5, 2025 | 41.82 | 41.82 | 41.81 | 41.81 | 41.62 | -0.18% | 251 |
| Mar 4, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.70 | -0.33% | 51 |
| Mar 3, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 41.84 | -0.14% | 5 |
| Feb 28, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 41.72 | 0.37% | 6 |
| Feb 27, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.57 | -0.27% | 3 |
| Feb 26, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 41.68 | 0.16% | 2 |
| Feb 25, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.61 | 0.58% | 17 |
| Feb 24, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.38 | 0.18% | 12 |
| Feb 21, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.30 | 0.37% | 6 |
| Feb 20, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.15 | 0.17% | 4 |
| Feb 19, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.08 | 0.08% | 14 |
| Feb 18, 2025 | 41.51 | 41.51 | 41.41 | 41.41 | 41.05 | -0.34% | 212 |
| Feb 14, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.19 | 0.38% | 38 |
| Feb 13, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.03 | 0.74% | 4 |
| Feb 12, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 40.73 | -0.49% | 5 |
| Feb 11, 2025 | 41.30 | 41.30 | 41.29 | 41.29 | 40.94 | -0.24% | 151 |
| Feb 10, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.03 | 0.06% | 7 |
| Feb 7, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.01 | -0.34% | 8 |
| Feb 6, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.15 | -0.09% | 3 |