Janus Henderson Mortgage-Backed Securities ETF (JMBS)

JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	45.22	45.25	45.18	45.20	-	0.03%	661,355
Mar 31, 2026	45.19	45.26	45.12	45.18	45.18	-0.20%	788,591
Mar 30, 2026	45.28	45.37	45.22	45.27	45.27	0.80%	604,703
Mar 27, 2026	44.77	44.98	44.76	44.91	44.91	-	1,265,270
Mar 26, 2026	45.16	45.22	44.90	44.91	44.91	-0.82%	1,295,514
Mar 25, 2026	45.24	45.30	45.16	45.28	45.28	0.51%	869,259
Mar 24, 2026	44.97	45.20	44.93	45.05	45.05	-0.44%	4,710,293
Mar 23, 2026	45.18	45.35	45.11	45.25	45.25	0.38%	890,116
Mar 20, 2026	45.39	45.39	45.08	45.08	45.08	-0.81%	863,935
Mar 19, 2026	45.30	45.53	45.30	45.45	45.45	-0.11%	1,043,337
Mar 18, 2026	45.64	45.69	45.48	45.50	45.50	-0.50%	499,664
Mar 17, 2026	45.75	45.78	45.70	45.73	45.73	0.18%	548,192
Mar 16, 2026	45.62	45.67	45.58	45.65	45.65	0.46%	689,657
Mar 13, 2026	45.56	45.58	45.39	45.44	45.44	-0.02%	890,788
Mar 12, 2026	45.50	45.57	45.37	45.45	45.45	-0.35%	894,789
Mar 11, 2026	45.70	45.74	45.59	45.61	45.61	-0.57%	935,760
Mar 10, 2026	46.00	46.02	45.87	45.87	45.87	-0.07%	819,305
Mar 9, 2026	45.75	45.95	45.73	45.90	45.90	0.15%	655,404
Mar 6, 2026	45.74	45.93	45.70	45.83	45.83	-0.07%	662,683
Mar 5, 2026	45.86	45.91	45.81	45.86	45.86	-0.30%	939,244
Mar 4, 2026	46.03	46.04	45.94	46.00	46.00	-0.02%	637,333
Mar 3, 2026	45.90	46.07	45.88	46.01	46.01	-0.22%	742,012
Mar 2, 2026	46.15	46.17	46.06	46.11	46.11	-0.39%	651,758
Feb 27, 2026	46.30	46.32	46.26	46.29	46.29	-0.19%	867,044
Feb 26, 2026	46.27	46.39	46.27	46.38	46.19	0.13%	640,351
Feb 25, 2026	46.31	46.35	46.29	46.32	46.13	0.04%	818,886
Feb 24, 2026	46.31	46.36	46.26	46.30	46.11	-0.13%	770,322
Feb 23, 2026	46.28	46.39	46.26	46.36	46.17	0.28%	573,930
Feb 20, 2026	46.17	46.24	46.13	46.23	46.04	0.13%	2,594,562
Feb 19, 2026	46.12	46.19	46.12	46.17	45.98	0.02%	749,669
Feb 18, 2026	46.15	46.20	46.14	46.16	45.97	-0.15%	545,193
Feb 17, 2026	46.27	46.28	46.20	46.23	46.04	-0.11%	572,930
Feb 13, 2026	46.23	46.29	46.21	46.28	46.09	0.37%	696,330
Feb 12, 2026	45.95	46.12	45.95	46.11	45.92	0.48%	770,268
Feb 11, 2026	45.93	45.97	45.89	45.89	45.70	-0.20%	585,935
Feb 10, 2026	45.97	46.00	45.92	45.98	45.79	0.26%	636,176
Feb 9, 2026	45.83	45.87	45.80	45.86	45.67	0.02%	624,847
Feb 6, 2026	45.87	45.89	45.79	45.85	45.66	0.11%	864,279
Feb 5, 2026	45.71	45.81	45.69	45.80	45.61	0.35%	872,470
Feb 4, 2026	45.64	45.72	45.62	45.64	45.45	-0.02%	753,397
Feb 3, 2026	45.62	45.65	45.59	45.65	45.46	0.04%	774,923
Feb 2, 2026	45.70	45.72	45.59	45.63	45.44	-0.26%	891,096
Jan 30, 2026	45.72	45.76	45.65	45.75	45.56	-0.54%	780,729
Jan 29, 2026	45.92	46.01	45.89	46.00	45.60	0.13%	4,142,881
Jan 28, 2026	45.92	45.95	45.87	45.94	45.54	-	12,714,514
Jan 27, 2026	45.96	46.00	45.92	45.94	45.54	-0.04%	860,185
Jan 26, 2026	45.94	45.97	45.89	45.96	45.56	0.24%	735,031
Jan 23, 2026	45.83	45.88	45.79	45.85	45.45	0.09%	593,919
Jan 22, 2026	45.77	45.86	45.75	45.81	45.41	-0.07%	714,270
Jan 21, 2026	45.78	45.85	45.72	45.84	45.44	0.31%	1,258,761

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.