Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
44.79
+0.03 (0.07%)
Nov 22, 2024, 4:00 PM EST - Market closed
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 44.83 | 44.83 | 44.74 | 44.79 | 44.79 | 0.07% | 904,516 |
| Nov 21, 2024 | 44.75 | 44.82 | 44.63 | 44.76 | 44.76 | 0.11% | 444,284 |
| Nov 20, 2024 | 44.63 | 44.78 | 44.62 | 44.71 | 44.71 | -0.04% | 379,399 |
| Nov 19, 2024 | 44.77 | 44.85 | 44.72 | 44.73 | 44.73 | 0.04% | 373,421 |
| Nov 18, 2024 | 44.60 | 44.74 | 44.54 | 44.71 | 44.71 | 0.20% | 305,266 |
| Nov 15, 2024 | 44.48 | 44.77 | 44.43 | 44.62 | 44.62 | -0.16% | 676,218 |
| Nov 14, 2024 | 44.81 | 44.89 | 44.66 | 44.69 | 44.69 | -0.13% | 535,369 |
| Nov 13, 2024 | 44.92 | 44.92 | 44.63 | 44.75 | 44.75 | 0.04% | 600,658 |
| Nov 12, 2024 | 44.85 | 44.91 | 44.70 | 44.73 | 44.73 | -0.38% | 375,508 |
| Nov 11, 2024 | 44.98 | 44.98 | 44.85 | 44.90 | 44.90 | -0.40% | 306,168 |
| Nov 8, 2024 | 45.14 | 45.28 | 45.02 | 45.08 | 45.08 | 0.02% | 442,045 |
| Nov 7, 2024 | 44.84 | 45.09 | 44.81 | 45.07 | 45.07 | 1.19% | 890,562 |
| Nov 6, 2024 | 44.60 | 44.72 | 44.42 | 44.54 | 44.54 | -1.00% | 941,312 |
| Nov 5, 2024 | 44.82 | 44.99 | 44.68 | 44.99 | 44.99 | 0.51% | 361,350 |
| Nov 4, 2024 | 44.88 | 44.95 | 44.69 | 44.76 | 44.76 | 0.25% | 437,489 |
| Nov 1, 2024 | 44.92 | 44.95 | 44.62 | 44.65 | 44.65 | -0.76% | 324,561 |
| Oct 31, 2024 | 44.91 | 45.06 | 44.82 | 44.99 | 44.80 | -0.24% | 444,430 |
| Oct 30, 2024 | 45.23 | 45.31 | 45.06 | 45.10 | 44.91 | -0.07% | 552,935 |
| Oct 29, 2024 | 44.84 | 45.14 | 44.83 | 45.13 | 44.94 | 0.07% | 366,299 |
| Oct 28, 2024 | 45.23 | 45.23 | 44.98 | 45.10 | 44.91 | -0.11% | 290,767 |
| Oct 25, 2024 | 45.32 | 45.34 | 45.09 | 45.15 | 44.96 | -0.33% | 231,806 |
| Oct 24, 2024 | 45.25 | 45.40 | 45.17 | 45.30 | 45.11 | 0.15% | 335,461 |
| Oct 23, 2024 | 45.19 | 45.31 | 45.15 | 45.23 | 45.04 | -0.31% | 816,570 |
| Oct 22, 2024 | 45.53 | 45.53 | 45.33 | 45.37 | 45.18 | -0.09% | 492,173 |
| Oct 21, 2024 | 45.53 | 45.58 | 45.38 | 45.41 | 45.22 | -0.76% | 371,161 |
| Oct 18, 2024 | 45.80 | 45.83 | 45.73 | 45.76 | 45.56 | 0.11% | 259,698 |
| Oct 17, 2024 | 45.78 | 45.79 | 45.68 | 45.71 | 45.51 | -0.39% | 453,644 |
| Oct 16, 2024 | 45.90 | 45.95 | 45.84 | 45.89 | 45.69 | 0.07% | 1,039,379 |
| Oct 15, 2024 | 45.85 | 45.88 | 45.80 | 45.86 | 45.66 | 0.28% | 390,398 |
| Oct 14, 2024 | 45.65 | 45.73 | 45.60 | 45.73 | 45.53 | -0.17% | 178,869 |
| Oct 11, 2024 | 45.77 | 45.85 | 45.72 | 45.81 | 45.61 | 0.07% | 292,137 |
| Oct 10, 2024 | 45.79 | 45.81 | 45.64 | 45.78 | 45.58 | 0.04% | 285,180 |
| Oct 9, 2024 | 45.90 | 45.91 | 45.76 | 45.76 | 45.56 | -0.31% | 441,324 |
| Oct 8, 2024 | 45.79 | 45.90 | 45.74 | 45.90 | 45.70 | 0.04% | 400,801 |
| Oct 7, 2024 | 45.82 | 45.89 | 45.80 | 45.88 | 45.68 | -0.24% | 321,711 |
| Oct 4, 2024 | 46.02 | 46.07 | 45.94 | 45.99 | 45.79 | -0.73% | 351,937 |
| Oct 3, 2024 | 46.46 | 46.46 | 46.29 | 46.33 | 46.13 | -0.47% | 323,591 |
| Oct 2, 2024 | 46.47 | 46.57 | 46.46 | 46.55 | 46.35 | -0.26% | 275,233 |
| Oct 1, 2024 | 46.62 | 46.74 | 46.62 | 46.67 | 46.47 | 0.04% | 886,375 |
| Sep 30, 2024 | 46.76 | 46.79 | 46.60 | 46.65 | 46.25 | -0.24% | 219,655 |
| Sep 27, 2024 | 46.74 | 46.82 | 46.67 | 46.76 | 46.36 | 0.04% | 319,395 |
| Sep 26, 2024 | 46.75 | 46.76 | 46.63 | 46.74 | 46.34 | - | 291,228 |
| Sep 25, 2024 | 46.85 | 46.85 | 46.70 | 46.74 | 46.34 | -0.23% | 319,493 |
| Sep 24, 2024 | 46.73 | 46.87 | 46.65 | 46.85 | 46.45 | 0.21% | 766,753 |
| Sep 23, 2024 | 46.70 | 46.83 | 46.64 | 46.75 | 46.35 | -0.17% | 282,013 |
| Sep 20, 2024 | 46.85 | 46.90 | 46.75 | 46.83 | 46.43 | 0.02% | 255,252 |
| Sep 19, 2024 | 46.71 | 46.82 | 46.69 | 46.82 | 46.42 | - | 371,756 |
| Sep 18, 2024 | 46.91 | 46.98 | 46.75 | 46.82 | 46.42 | -0.38% | 458,861 |
| Sep 17, 2024 | 47.03 | 47.06 | 46.95 | 47.00 | 46.60 | -0.02% | 329,575 |
| Sep 16, 2024 | 46.97 | 47.04 | 46.94 | 47.01 | 46.61 | 0.19% | 311,355 |
| Sep 13, 2024 | 46.93 | 47.00 | 46.88 | 46.92 | 46.52 | 0.21% | 432,931 |
| Sep 12, 2024 | 46.89 | 46.91 | 46.75 | 46.82 | 46.42 | -0.17% | 339,826 |
| Sep 11, 2024 | 46.92 | 47.00 | 46.81 | 46.90 | 46.50 | -0.15% | 498,902 |
| Sep 10, 2024 | 46.73 | 46.97 | 46.73 | 46.97 | 46.57 | 0.58% | 288,600 |
| Sep 9, 2024 | 46.66 | 46.78 | 46.58 | 46.70 | 46.30 | 0.04% | 259,791 |
| Sep 6, 2024 | 46.68 | 46.83 | 46.56 | 46.68 | 46.28 | 0.24% | 354,145 |
| Sep 5, 2024 | 46.60 | 46.63 | 46.45 | 46.57 | 46.18 | 0.19% | 331,705 |
| Sep 4, 2024 | 46.34 | 46.53 | 46.34 | 46.48 | 46.09 | 0.35% | 457,621 |
| Sep 3, 2024 | 46.25 | 46.32 | 46.16 | 46.32 | 45.93 | 0.11% | 358,162 |
| Aug 30, 2024 | 46.35 | 46.41 | 46.24 | 46.27 | 45.68 | -0.13% | 228,022 |
| Aug 29, 2024 | 46.35 | 46.41 | 46.31 | 46.33 | 45.74 | -0.24% | 733,065 |
| Aug 28, 2024 | 46.44 | 46.49 | 46.39 | 46.44 | 45.85 | -0.13% | 552,125 |
| Aug 27, 2024 | 46.41 | 46.51 | 46.35 | 46.50 | 45.91 | 0.17% | 343,027 |
| Aug 26, 2024 | 46.57 | 46.60 | 46.38 | 46.42 | 45.83 | -0.09% | 311,125 |
| Aug 23, 2024 | 46.31 | 46.48 | 46.27 | 46.46 | 45.87 | 0.52% | 489,881 |
| Aug 22, 2024 | 46.31 | 46.33 | 46.20 | 46.22 | 45.63 | -0.41% | 342,896 |
| Aug 21, 2024 | 46.35 | 46.49 | 46.27 | 46.41 | 45.82 | 0.32% | 307,222 |
| Aug 20, 2024 | 46.24 | 46.29 | 46.20 | 46.26 | 45.67 | 0.22% | 231,332 |
| Aug 19, 2024 | 46.08 | 46.23 | 46.08 | 46.16 | 45.58 | 0.07% | 237,304 |
| Aug 16, 2024 | 46.10 | 46.14 | 46.00 | 46.13 | 45.55 | 0.46% | 208,198 |
| Aug 15, 2024 | 45.90 | 45.98 | 45.85 | 45.92 | 45.34 | -0.48% | 323,396 |
| Aug 14, 2024 | 46.16 | 46.26 | 46.13 | 46.14 | 45.56 | 0.09% | 566,082 |
| Aug 13, 2024 | 46.04 | 46.10 | 45.99 | 46.10 | 45.52 | 0.37% | 198,853 |
| Aug 12, 2024 | 45.84 | 45.98 | 45.82 | 45.93 | 45.35 | 0.07% | 253,950 |
| Aug 9, 2024 | 45.91 | 45.93 | 45.85 | 45.90 | 45.32 | 0.31% | 212,051 |
| Aug 8, 2024 | 45.99 | 45.99 | 45.67 | 45.76 | 45.18 | -0.09% | 578,128 |
| Aug 7, 2024 | 45.81 | 45.87 | 45.71 | 45.80 | 45.22 | -0.20% | 293,355 |
| Aug 6, 2024 | 46.11 | 46.14 | 45.84 | 45.89 | 45.31 | -0.54% | 367,447 |
| Aug 5, 2024 | 46.41 | 46.51 | 46.01 | 46.14 | 45.56 | -0.15% | 586,785 |
| Aug 2, 2024 | 46.06 | 46.25 | 46.02 | 46.21 | 45.63 | 1.01% | 836,849 |
| Aug 1, 2024 | 45.65 | 45.79 | 45.61 | 45.75 | 45.17 | 0.13% | 319,389 |
| Jul 31, 2024 | 45.48 | 45.71 | 45.40 | 45.69 | 44.92 | 0.55% | 222,419 |
| Jul 30, 2024 | 45.40 | 45.45 | 45.31 | 45.44 | 44.67 | 0.20% | 249,334 |
| Jul 29, 2024 | 45.46 | 45.46 | 45.31 | 45.35 | 44.58 | 0.09% | 331,617 |
| Jul 26, 2024 | 45.28 | 45.32 | 45.23 | 45.31 | 44.55 | 0.49% | 446,271 |
| Jul 25, 2024 | 45.18 | 45.18 | 45.05 | 45.09 | 44.33 | 0.09% | 1,035,997 |
| Jul 24, 2024 | 45.21 | 45.23 | 45.01 | 45.05 | 44.29 | -0.20% | 331,876 |
| Jul 23, 2024 | 45.19 | 45.24 | 45.13 | 45.14 | 44.38 | 0.04% | 243,920 |
| Jul 22, 2024 | 45.22 | 45.22 | 45.04 | 45.12 | 44.36 | -0.07% | 215,628 |
| Jul 19, 2024 | 45.27 | 45.27 | 45.06 | 45.15 | 44.39 | -0.13% | 168,164 |
| Jul 18, 2024 | 45.38 | 45.38 | 45.19 | 45.21 | 44.45 | -0.42% | 311,567 |
| Jul 17, 2024 | 45.27 | 45.41 | 45.20 | 45.40 | 44.63 | 0.29% | 368,069 |
| Jul 16, 2024 | 45.22 | 45.27 | 45.12 | 45.27 | 44.51 | 0.20% | 486,875 |
| Jul 15, 2024 | 45.24 | 45.30 | 45.14 | 45.18 | 44.42 | -0.13% | 353,084 |
| Jul 12, 2024 | 45.16 | 45.26 | 45.12 | 45.24 | 44.48 | 0.20% | 292,853 |
| Jul 11, 2024 | 45.18 | 45.24 | 45.10 | 45.15 | 44.39 | 0.56% | 240,087 |
| Jul 10, 2024 | 44.87 | 44.93 | 44.81 | 44.90 | 44.14 | 0.09% | 347,058 |
| Jul 9, 2024 | 44.80 | 44.88 | 44.70 | 44.86 | 44.10 | 0.09% | 382,303 |
| Jul 8, 2024 | 44.80 | 44.83 | 44.72 | 44.82 | 44.06 | 0.13% | 659,699 |
| Jul 5, 2024 | 44.68 | 44.81 | 44.66 | 44.76 | 44.00 | 0.56% | 234,310 |