Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
45.63
0.00 (0.00%)
Oct 8, 2025, 1:50 PM EDT - Market open
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 45.58 | 45.66 | 45.57 | 45.63 | 45.63 | 0.20% | 1,051,532 |
| Oct 6, 2025 | 45.53 | 45.61 | 45.50 | 45.54 | 45.54 | -0.20% | 320,256 |
| Oct 3, 2025 | 45.69 | 45.71 | 45.61 | 45.63 | 45.63 | -0.09% | 418,583 |
| Oct 2, 2025 | 45.57 | 45.67 | 45.54 | 45.67 | 45.67 | 0.22% | 431,056 |
| Oct 1, 2025 | 45.54 | 45.58 | 45.49 | 45.57 | 45.57 | -0.22% | 495,475 |
| Sep 30, 2025 | 45.69 | 45.76 | 45.62 | 45.67 | 45.47 | -0.02% | 631,579 |
| Sep 29, 2025 | 45.61 | 45.68 | 45.60 | 45.68 | 45.48 | 0.22% | 787,141 |
| Sep 26, 2025 | 45.58 | 45.66 | 45.55 | 45.58 | 45.38 | -0.15% | 387,241 |
| Sep 25, 2025 | 45.63 | 45.65 | 45.55 | 45.65 | 45.45 | -0.09% | 352,803 |
| Sep 24, 2025 | 45.74 | 45.74 | 45.66 | 45.69 | 45.49 | -0.11% | 335,911 |
| Sep 23, 2025 | 45.68 | 45.74 | 45.63 | 45.74 | 45.54 | 0.26% | 535,351 |
| Sep 22, 2025 | 45.71 | 45.73 | 45.61 | 45.62 | 45.42 | -0.20% | 381,882 |
| Sep 19, 2025 | 45.67 | 45.72 | 45.63 | 45.71 | 45.51 | 0.11% | 406,753 |
| Sep 18, 2025 | 45.65 | 45.74 | 45.59 | 45.66 | 45.46 | -0.41% | 435,500 |
| Sep 17, 2025 | 45.98 | 46.08 | 45.82 | 45.85 | 45.65 | -0.15% | 658,801 |
| Sep 16, 2025 | 45.95 | 45.99 | 45.86 | 45.92 | 45.72 | -0.04% | 725,153 |
| Sep 15, 2025 | 45.89 | 45.95 | 45.83 | 45.94 | 45.74 | 0.39% | 448,369 |
| Sep 12, 2025 | 45.70 | 45.81 | 45.64 | 45.76 | 45.56 | -0.02% | 421,446 |
| Sep 11, 2025 | 45.75 | 45.83 | 45.73 | 45.77 | 45.57 | 0.24% | 501,406 |
| Sep 10, 2025 | 45.68 | 45.73 | 45.56 | 45.66 | 45.46 | 0.04% | 530,541 |
| Sep 9, 2025 | 45.75 | 45.75 | 45.61 | 45.64 | 45.44 | -0.17% | 443,612 |
| Sep 8, 2025 | 45.64 | 45.74 | 45.64 | 45.72 | 45.52 | 0.37% | 748,310 |
| Sep 5, 2025 | 45.62 | 45.62 | 45.54 | 45.55 | 45.35 | 0.53% | 673,682 |
| Sep 4, 2025 | 45.21 | 45.32 | 45.18 | 45.31 | 45.11 | 0.33% | 624,104 |
| Sep 3, 2025 | 45.05 | 45.18 | 45.04 | 45.16 | 44.96 | 0.38% | 372,820 |
| Sep 2, 2025 | 44.94 | 45.02 | 44.92 | 44.99 | 44.79 | -0.68% | 446,169 |
| Aug 29, 2025 | 45.25 | 45.33 | 45.24 | 45.30 | 44.91 | -0.11% | 318,793 |
| Aug 28, 2025 | 45.24 | 45.35 | 45.22 | 45.35 | 44.96 | 0.22% | 1,106,480 |
| Aug 27, 2025 | 45.17 | 45.27 | 45.12 | 45.25 | 44.86 | 0.18% | 462,269 |
| Aug 26, 2025 | 45.04 | 45.17 | 45.03 | 45.17 | 44.78 | 0.13% | 644,245 |
| Aug 25, 2025 | 45.09 | 45.16 | 45.04 | 45.11 | 44.73 | -0.04% | 5,501,904 |
| Aug 22, 2025 | 44.93 | 45.14 | 44.92 | 45.13 | 44.75 | 0.58% | 498,624 |
| Aug 21, 2025 | 44.86 | 44.90 | 44.78 | 44.87 | 44.49 | -0.13% | 1,849,670 |
| Aug 20, 2025 | 44.88 | 44.96 | 44.88 | 44.93 | 44.55 | 0.04% | 620,776 |
| Aug 19, 2025 | 44.89 | 44.93 | 44.87 | 44.91 | 44.53 | 0.09% | 3,749,801 |
| Aug 18, 2025 | 44.92 | 44.92 | 44.80 | 44.87 | 44.49 | -0.04% | 681,184 |
| Aug 15, 2025 | 44.97 | 44.97 | 44.83 | 44.89 | 44.51 | -0.18% | 639,568 |
| Aug 14, 2025 | 44.99 | 45.02 | 44.91 | 44.97 | 44.59 | -0.24% | 367,859 |
| Aug 13, 2025 | 45.07 | 45.08 | 45.03 | 45.08 | 44.70 | 0.45% | 391,891 |
| Aug 12, 2025 | 44.84 | 44.89 | 44.79 | 44.88 | 44.50 | 0.07% | 491,006 |
| Aug 11, 2025 | 44.89 | 44.91 | 44.84 | 44.85 | 44.47 | - | 324,249 |
| Aug 8, 2025 | 44.88 | 44.89 | 44.82 | 44.85 | 44.47 | -0.27% | 478,797 |
| Aug 7, 2025 | 45.04 | 45.07 | 44.94 | 44.97 | 44.59 | -0.04% | 624,294 |
| Aug 6, 2025 | 44.92 | 45.02 | 44.82 | 44.99 | 44.61 | -0.02% | 916,064 |
| Aug 5, 2025 | 44.93 | 45.03 | 44.90 | 45.00 | 44.62 | 0.07% | 936,587 |
| Aug 4, 2025 | 45.02 | 45.02 | 44.89 | 44.97 | 44.59 | 0.13% | 716,540 |
| Aug 1, 2025 | 44.80 | 44.93 | 44.73 | 44.91 | 44.53 | 0.51% | 1,325,806 |
| Jul 31, 2025 | 44.72 | 44.77 | 44.66 | 44.68 | 44.12 | -0.07% | 1,135,524 |
| Jul 30, 2025 | 44.69 | 44.82 | 44.66 | 44.71 | 44.15 | -0.22% | 647,979 |
| Jul 29, 2025 | 44.64 | 44.83 | 44.62 | 44.81 | 44.25 | 0.52% | 2,520,134 |