Skip to main content
logo
Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
44.89
-0.08 (-0.18%)
At close: Aug 15, 2025, 4:00 PM
44.89
-0.01 (-0.01%)
After-hours: Aug 15, 2025, 8:00 PM EDT

JMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202544.9744.9744.8344.8944.89-0.18%639,568
Aug 14, 202544.9945.0244.9144.9744.97-0.24%367,859
Aug 13, 202545.0745.0845.0345.0845.080.45%391,891
Aug 12, 202544.8444.8944.7944.8844.880.07%491,006
Aug 11, 202544.8944.9144.8444.8544.85-324,249
Aug 8, 202544.8844.8944.8244.8544.85-0.27%478,797
Aug 7, 202545.0445.0744.9444.9744.97-0.04%624,294
Aug 6, 202544.9245.0244.8244.9944.99-0.02%916,064
Aug 5, 202544.9345.0344.9045.0045.000.07%936,587
Aug 4, 202545.0245.0244.8944.9744.970.13%716,540
Aug 1, 202544.8044.9344.7344.9144.910.51%1,325,806
Jul 31, 202544.7244.7744.6644.6844.50-0.07%1,135,524
Jul 30, 202544.6944.8244.6644.7144.53-0.22%647,979
Jul 29, 202544.6444.8344.6244.8144.630.52%2,520,134
Jul 28, 202544.5644.6044.5244.5844.40-0.16%450,526
Jul 25, 202544.6044.6644.5644.6544.470.20%629,556
Jul 24, 202544.4544.5644.4544.5644.38-0.11%538,662
Jul 23, 202544.6844.6844.6044.6144.43-0.27%458,126
Jul 22, 202544.6344.7544.6344.7344.550.20%537,659
Jul 21, 202544.9044.9044.6244.6444.460.29%297,826
Jul 18, 202544.5344.5644.4944.5144.330.16%387,982
Jul 17, 202544.4844.5144.4044.4444.260.09%602,801
Jul 16, 202544.4244.4644.3044.4044.220.14%843,314
Jul 15, 202544.5544.5544.3244.3444.16-0.36%621,895
Jul 14, 202544.5444.5844.4644.5044.32-0.09%697,031
Jul 11, 202544.5644.5744.5144.5444.36-0.42%1,694,480
Jul 10, 202544.7344.7344.6544.7344.55-0.04%552,282
Jul 9, 202544.6544.7744.6344.7544.570.40%601,750
Jul 8, 202544.5044.5744.4944.5744.390.02%8,939,524
Jul 7, 202544.6444.6444.5044.5644.38-0.40%408,648
Jul 3, 202544.7544.7644.6844.7444.56-0.11%356,239
Jul 2, 202544.7444.8044.7244.7944.61-0.11%399,634
Jul 1, 202544.8944.9144.7744.8444.66-0.47%451,339
Jun 30, 202544.9745.0844.9345.0544.670.20%556,246
Jun 27, 202544.9745.0544.9344.9644.58-0.24%496,759
Jun 26, 202544.9345.0744.8845.0744.690.38%337,805
Jun 25, 202544.8144.9144.7644.9044.520.22%353,729
Jun 24, 202544.5844.8144.5744.8044.420.34%404,673
Jun 23, 202544.6144.7444.5944.6544.270.22%355,450
Jun 20, 202544.4744.6044.4244.5544.170.13%719,870
Jun 18, 202544.5144.5944.4344.4944.110.02%422,161
Jun 17, 202544.4044.4844.3744.4844.100.27%587,152
Jun 16, 202544.4244.5044.3344.3643.99-0.14%1,933,408
Jun 13, 202544.4944.5444.3444.4244.04-0.38%635,206
Jun 12, 202544.5744.6144.5244.5944.210.31%424,508
Jun 11, 202544.3744.4744.3044.4544.070.54%408,042
Jun 10, 202544.2344.2544.1644.2143.840.25%543,655
Jun 9, 202544.0344.1644.0344.1043.730.18%320,965
Jun 6, 202544.0944.1243.9844.0243.65-0.56%344,417
Jun 5, 202544.3744.4344.2644.2743.90-0.40%339,447