Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
44.54
+0.05 (0.11%)
Apr 16, 2025, 4:00 PM EDT - Market closed
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 44.51 | 44.64 | 44.44 | 44.56 | 44.56 | 0.16% | 644,519 |
| Apr 15, 2025 | 44.41 | 44.61 | 44.41 | 44.49 | 44.49 | 0.20% | 1,228,600 |
| Apr 14, 2025 | 44.37 | 44.52 | 44.27 | 44.40 | 44.40 | 0.63% | 4,037,173 |
| Apr 11, 2025 | 43.74 | 44.14 | 43.59 | 44.12 | 44.12 | -0.16% | 748,845 |
| Apr 10, 2025 | 44.43 | 44.61 | 44.10 | 44.19 | 44.19 | -0.79% | 642,379 |
| Apr 9, 2025 | 44.16 | 44.54 | 43.88 | 44.54 | 44.54 | - | 1,819,291 |
| Apr 8, 2025 | 44.59 | 44.90 | 44.52 | 44.54 | 44.54 | -0.82% | 625,418 |
| Apr 7, 2025 | 45.20 | 45.43 | 44.82 | 44.91 | 44.91 | -1.18% | 2,254,088 |
| Apr 4, 2025 | 45.70 | 45.78 | 45.44 | 45.45 | 45.45 | 0.12% | 1,429,200 |
| Apr 3, 2025 | 45.47 | 45.54 | 45.38 | 45.39 | 45.39 | 0.78% | 507,239 |
| Apr 2, 2025 | 45.26 | 45.27 | 45.02 | 45.04 | 45.04 | -0.35% | 747,592 |
| Apr 1, 2025 | 45.19 | 45.29 | 45.16 | 45.20 | 45.20 | - | 859,367 |
| Mar 31, 2025 | 45.28 | 45.31 | 45.12 | 45.20 | 45.01 | 0.09% | 1,249,155 |
| Mar 28, 2025 | 45.01 | 45.21 | 45.00 | 45.16 | 44.97 | 0.71% | 1,673,256 |
| Mar 27, 2025 | 44.83 | 44.86 | 44.79 | 44.84 | 44.65 | -0.02% | 414,876 |
| Mar 26, 2025 | 44.88 | 44.92 | 44.80 | 44.85 | 44.66 | -0.27% | 503,982 |
| Mar 25, 2025 | 44.95 | 45.03 | 44.94 | 44.97 | 44.78 | 0.16% | 490,314 |
| Mar 24, 2025 | 45.05 | 45.07 | 44.89 | 44.90 | 44.71 | -0.55% | 360,501 |
| Mar 21, 2025 | 45.22 | 45.26 | 45.14 | 45.15 | 44.96 | -0.09% | 386,296 |
| Mar 20, 2025 | 45.31 | 45.33 | 45.16 | 45.19 | 45.00 | 0.11% | 423,306 |
| Mar 19, 2025 | 44.92 | 45.17 | 44.88 | 45.14 | 44.95 | 0.33% | 536,640 |
| Mar 18, 2025 | 44.90 | 45.03 | 44.89 | 44.99 | 44.80 | 0.13% | 335,715 |
| Mar 17, 2025 | 44.98 | 45.05 | 44.90 | 44.93 | 44.74 | 0.09% | 414,983 |
| Mar 14, 2025 | 44.97 | 45.00 | 44.85 | 44.89 | 44.70 | -0.27% | 1,427,291 |
| Mar 13, 2025 | 44.87 | 45.02 | 44.83 | 45.01 | 44.82 | 0.18% | 554,237 |
| Mar 12, 2025 | 44.88 | 44.99 | 44.87 | 44.93 | 44.74 | -0.33% | 1,528,052 |
| Mar 11, 2025 | 45.21 | 45.29 | 45.08 | 45.08 | 44.89 | -0.16% | 831,545 |
| Mar 10, 2025 | 45.16 | 45.21 | 45.08 | 45.15 | 44.96 | 0.47% | 602,470 |
| Mar 7, 2025 | 45.20 | 45.20 | 44.91 | 44.94 | 44.75 | -0.18% | 1,010,815 |
| Mar 6, 2025 | 44.93 | 45.02 | 44.82 | 45.02 | 44.83 | 0.13% | 567,602 |
| Mar 5, 2025 | 45.14 | 45.21 | 44.96 | 44.96 | 44.77 | -0.51% | 635,312 |
| Mar 4, 2025 | 45.42 | 45.47 | 45.15 | 45.19 | 45.00 | -0.33% | 682,629 |
| Mar 3, 2025 | 45.11 | 45.37 | 45.09 | 45.34 | 45.15 | -0.18% | 421,333 |
| Feb 28, 2025 | 45.35 | 45.42 | 45.29 | 45.42 | 45.04 | 0.53% | 386,111 |
| Feb 27, 2025 | 45.13 | 45.22 | 45.10 | 45.18 | 44.80 | -0.07% | 641,649 |
| Feb 26, 2025 | 45.12 | 45.25 | 45.05 | 45.21 | 44.83 | 0.22% | 596,376 |
| Feb 25, 2025 | 45.07 | 45.15 | 45.04 | 45.11 | 44.73 | 0.60% | 541,177 |
| Feb 24, 2025 | 44.76 | 44.87 | 44.73 | 44.84 | 44.47 | 0.16% | 504,145 |
| Feb 21, 2025 | 44.63 | 44.82 | 44.60 | 44.77 | 44.40 | 0.47% | 427,806 |
| Feb 20, 2025 | 44.53 | 44.58 | 44.50 | 44.56 | 44.19 | 0.25% | 461,392 |
| Feb 19, 2025 | 44.36 | 44.46 | 44.36 | 44.45 | 44.08 | 0.11% | 666,502 |
| Feb 18, 2025 | 44.48 | 44.48 | 44.39 | 44.40 | 44.03 | -0.36% | 415,168 |
| Feb 14, 2025 | 44.57 | 44.64 | 44.53 | 44.56 | 44.19 | 0.50% | 525,217 |
| Feb 13, 2025 | 44.29 | 44.38 | 44.21 | 44.34 | 43.97 | 0.59% | 605,037 |
| Feb 12, 2025 | 44.00 | 44.09 | 43.93 | 44.08 | 43.71 | -0.61% | 480,641 |
| Feb 11, 2025 | 44.32 | 44.37 | 44.27 | 44.35 | 43.98 | -0.20% | 365,105 |
| Feb 10, 2025 | 44.47 | 44.52 | 44.41 | 44.44 | 44.07 | 0.05% | 297,724 |
| Feb 7, 2025 | 44.46 | 44.46 | 44.35 | 44.42 | 44.05 | -0.31% | 422,739 |
| Feb 6, 2025 | 44.53 | 44.58 | 44.47 | 44.56 | 44.19 | -0.11% | 368,427 |
| Feb 5, 2025 | 44.50 | 44.64 | 44.49 | 44.61 | 44.24 | 0.56% | 602,216 |