Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
45.85
-0.07 (-0.15%)
Sep 17, 2025, 4:00 PM EDT - Market closed
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 45.98 | 46.08 | 45.82 | 45.85 | 45.85 | -0.15% | 658,801 |
| Sep 16, 2025 | 45.95 | 45.99 | 45.86 | 45.92 | 45.92 | -0.04% | 725,153 |
| Sep 15, 2025 | 45.89 | 45.95 | 45.83 | 45.94 | 45.94 | 0.39% | 448,369 |
| Sep 12, 2025 | 45.70 | 45.81 | 45.64 | 45.76 | 45.76 | -0.02% | 421,446 |
| Sep 11, 2025 | 45.75 | 45.83 | 45.73 | 45.77 | 45.77 | 0.24% | 501,406 |
| Sep 10, 2025 | 45.68 | 45.73 | 45.56 | 45.66 | 45.66 | 0.04% | 530,541 |
| Sep 9, 2025 | 45.75 | 45.75 | 45.61 | 45.64 | 45.64 | -0.17% | 443,612 |
| Sep 8, 2025 | 45.64 | 45.74 | 45.64 | 45.72 | 45.72 | 0.37% | 748,310 |
| Sep 5, 2025 | 45.62 | 45.62 | 45.54 | 45.55 | 45.55 | 0.53% | 673,682 |
| Sep 4, 2025 | 45.21 | 45.32 | 45.18 | 45.31 | 45.31 | 0.33% | 624,104 |
| Sep 3, 2025 | 45.05 | 45.18 | 45.04 | 45.16 | 45.16 | 0.38% | 372,820 |
| Sep 2, 2025 | 44.94 | 45.02 | 44.92 | 44.99 | 44.99 | -0.68% | 446,169 |
| Aug 29, 2025 | 45.25 | 45.33 | 45.24 | 45.30 | 45.11 | -0.11% | 318,793 |
| Aug 28, 2025 | 45.24 | 45.35 | 45.22 | 45.35 | 45.16 | 0.22% | 1,106,480 |
| Aug 27, 2025 | 45.17 | 45.27 | 45.12 | 45.25 | 45.06 | 0.18% | 462,269 |
| Aug 26, 2025 | 45.04 | 45.17 | 45.03 | 45.17 | 44.98 | 0.13% | 644,245 |
| Aug 25, 2025 | 45.09 | 45.16 | 45.04 | 45.11 | 44.92 | -0.04% | 5,501,904 |
| Aug 22, 2025 | 44.93 | 45.14 | 44.92 | 45.13 | 44.94 | 0.58% | 498,624 |
| Aug 21, 2025 | 44.86 | 44.90 | 44.78 | 44.87 | 44.68 | -0.13% | 1,849,670 |
| Aug 20, 2025 | 44.88 | 44.96 | 44.88 | 44.93 | 44.74 | 0.04% | 620,776 |
| Aug 19, 2025 | 44.89 | 44.93 | 44.87 | 44.91 | 44.72 | 0.09% | 3,749,801 |
| Aug 18, 2025 | 44.92 | 44.92 | 44.80 | 44.87 | 44.68 | -0.04% | 681,184 |
| Aug 15, 2025 | 44.97 | 44.97 | 44.83 | 44.89 | 44.70 | -0.18% | 639,568 |
| Aug 14, 2025 | 44.99 | 45.02 | 44.91 | 44.97 | 44.78 | -0.24% | 367,859 |
| Aug 13, 2025 | 45.07 | 45.08 | 45.03 | 45.08 | 44.89 | 0.45% | 391,891 |
| Aug 12, 2025 | 44.84 | 44.89 | 44.79 | 44.88 | 44.69 | 0.07% | 491,006 |
| Aug 11, 2025 | 44.89 | 44.91 | 44.84 | 44.85 | 44.66 | - | 324,249 |
| Aug 8, 2025 | 44.88 | 44.89 | 44.82 | 44.85 | 44.66 | -0.27% | 478,797 |
| Aug 7, 2025 | 45.04 | 45.07 | 44.94 | 44.97 | 44.78 | -0.04% | 624,294 |
| Aug 6, 2025 | 44.92 | 45.02 | 44.82 | 44.99 | 44.80 | -0.02% | 916,064 |
| Aug 5, 2025 | 44.93 | 45.03 | 44.90 | 45.00 | 44.81 | 0.07% | 936,587 |
| Aug 4, 2025 | 45.02 | 45.02 | 44.89 | 44.97 | 44.78 | 0.13% | 716,540 |
| Aug 1, 2025 | 44.80 | 44.93 | 44.73 | 44.91 | 44.72 | 0.51% | 1,325,806 |
| Jul 31, 2025 | 44.72 | 44.77 | 44.66 | 44.68 | 44.31 | -0.07% | 1,135,524 |
| Jul 30, 2025 | 44.69 | 44.82 | 44.66 | 44.71 | 44.34 | -0.22% | 647,979 |
| Jul 29, 2025 | 44.64 | 44.83 | 44.62 | 44.81 | 44.44 | 0.52% | 2,520,134 |
| Jul 28, 2025 | 44.56 | 44.60 | 44.52 | 44.58 | 44.21 | -0.16% | 450,526 |
| Jul 25, 2025 | 44.60 | 44.66 | 44.56 | 44.65 | 44.28 | 0.20% | 629,556 |
| Jul 24, 2025 | 44.45 | 44.56 | 44.45 | 44.56 | 44.19 | -0.11% | 538,662 |
| Jul 23, 2025 | 44.68 | 44.68 | 44.60 | 44.61 | 44.24 | -0.27% | 458,126 |
| Jul 22, 2025 | 44.63 | 44.75 | 44.63 | 44.73 | 44.36 | 0.20% | 537,659 |
| Jul 21, 2025 | 44.90 | 44.90 | 44.62 | 44.64 | 44.27 | 0.29% | 297,826 |
| Jul 18, 2025 | 44.53 | 44.56 | 44.49 | 44.51 | 44.14 | 0.16% | 387,982 |
| Jul 17, 2025 | 44.48 | 44.51 | 44.40 | 44.44 | 44.07 | 0.09% | 602,801 |
| Jul 16, 2025 | 44.42 | 44.46 | 44.30 | 44.40 | 44.03 | 0.14% | 843,314 |
| Jul 15, 2025 | 44.55 | 44.55 | 44.32 | 44.34 | 43.98 | -0.36% | 621,895 |
| Jul 14, 2025 | 44.54 | 44.58 | 44.46 | 44.50 | 44.13 | -0.09% | 697,031 |
| Jul 11, 2025 | 44.56 | 44.57 | 44.51 | 44.54 | 44.17 | -0.42% | 1,694,480 |
| Jul 10, 2025 | 44.73 | 44.73 | 44.65 | 44.73 | 44.36 | -0.04% | 552,282 |
| Jul 9, 2025 | 44.65 | 44.77 | 44.63 | 44.75 | 44.38 | 0.40% | 601,750 |