Skip to main content
logo
Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
44.51
+0.07 (0.16%)
At close: Jul 18, 2025, 4:00 PM
44.51
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

JMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202544.5344.5644.4944.5144.510.16%387,982
Jul 17, 202544.4844.5144.4044.4444.440.09%602,801
Jul 16, 202544.4244.4644.3044.4044.400.14%843,314
Jul 15, 202544.5544.5544.3244.3444.34-0.36%621,895
Jul 14, 202544.5444.5844.4644.5044.50-0.09%697,031
Jul 11, 202544.5644.5744.5144.5444.54-0.42%1,694,480
Jul 10, 202544.7344.7344.6544.7344.73-0.04%552,282
Jul 9, 202544.6544.7744.6344.7544.750.40%601,750
Jul 8, 202544.5044.5744.4944.5744.570.02%8,939,524
Jul 7, 202544.6444.6444.5044.5644.56-0.40%408,648
Jul 3, 202544.7544.7644.6844.7444.74-0.11%356,239
Jul 2, 202544.7444.8044.7244.7944.79-0.11%399,634
Jul 1, 202544.8944.9144.7744.8444.84-0.47%451,339
Jun 30, 202544.9745.0844.9345.0544.850.20%556,246
Jun 27, 202544.9745.0544.9344.9644.76-0.24%496,759
Jun 26, 202544.9345.0744.8845.0744.870.38%337,805
Jun 25, 202544.8144.9144.7644.9044.700.22%353,729
Jun 24, 202544.5844.8144.5744.8044.600.34%404,673
Jun 23, 202544.6144.7444.5944.6544.450.22%355,450
Jun 20, 202544.4744.6044.4244.5544.350.13%719,870
Jun 18, 202544.5144.5944.4344.4944.290.02%422,161
Jun 17, 202544.4044.4844.3744.4844.280.27%587,152
Jun 16, 202544.4244.5044.3344.3644.16-0.14%1,933,408
Jun 13, 202544.4944.5444.3444.4244.22-0.38%635,206
Jun 12, 202544.5744.6144.5244.5944.390.31%424,508
Jun 11, 202544.3744.4744.3044.4544.250.54%408,042
Jun 10, 202544.2344.2544.1644.2144.020.25%543,655
Jun 9, 202544.0344.1644.0344.1043.910.18%320,965
Jun 6, 202544.0944.1243.9844.0243.83-0.56%344,417
Jun 5, 202544.3744.4344.2644.2744.08-0.40%339,447
Jun 4, 202544.2644.4544.2444.4544.250.70%395,569
Jun 3, 202544.2344.2744.0844.1443.95-495,768
Jun 2, 202544.1644.2544.0944.1443.95-0.65%676,904
May 30, 202544.3144.4544.2844.4344.040.34%509,644
May 29, 202544.3144.3644.2744.2843.890.27%1,202,706
May 28, 202544.1644.2044.0844.1643.78-0.20%575,942
May 27, 202544.2144.3144.1644.2543.860.39%447,925
May 23, 202544.1044.1043.9744.0843.700.23%391,112
May 22, 202543.8543.9943.7943.9843.600.21%455,798
May 21, 202543.9944.1043.8543.8943.51-0.79%501,386
May 20, 202544.2744.3144.1944.2443.85-0.20%416,041
May 19, 202544.0844.3444.0644.3343.94-0.14%644,125
May 16, 202544.5544.5544.3744.3944.000.09%503,155
May 15, 202544.2344.3744.1644.3543.960.64%508,307
May 14, 202544.2344.2544.0444.0743.69-0.36%471,646
May 13, 202544.3444.3444.1744.2343.84-0.09%568,033
May 12, 202544.3444.4444.2644.2743.88-0.49%430,434
May 9, 202544.5244.6144.4844.4944.100.18%361,324
May 8, 202544.7544.7544.4144.4144.02-0.74%386,795
May 7, 202544.7244.7944.6744.7444.350.34%570,404