Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
44.45
+0.31 (0.70%)
Jun 4, 2025, 4:00 PM - Market closed
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 44.26 | 44.45 | 44.24 | 44.45 | 44.45 | 0.70% | 395,569 |
| Jun 3, 2025 | 44.23 | 44.27 | 44.08 | 44.14 | 44.14 | - | 495,768 |
| Jun 2, 2025 | 44.16 | 44.25 | 44.09 | 44.14 | 44.14 | -0.65% | 676,904 |
| May 30, 2025 | 44.31 | 44.45 | 44.28 | 44.43 | 44.24 | 0.34% | 509,644 |
| May 29, 2025 | 44.31 | 44.36 | 44.27 | 44.28 | 44.09 | 0.27% | 1,202,706 |
| May 28, 2025 | 44.16 | 44.20 | 44.08 | 44.16 | 43.97 | -0.20% | 575,942 |
| May 27, 2025 | 44.21 | 44.31 | 44.16 | 44.25 | 44.06 | 0.39% | 447,925 |
| May 23, 2025 | 44.10 | 44.10 | 43.97 | 44.08 | 43.89 | 0.23% | 391,112 |
| May 22, 2025 | 43.85 | 43.99 | 43.79 | 43.98 | 43.79 | 0.21% | 455,798 |
| May 21, 2025 | 43.99 | 44.10 | 43.85 | 43.89 | 43.70 | -0.79% | 501,386 |
| May 20, 2025 | 44.27 | 44.31 | 44.19 | 44.24 | 44.05 | -0.20% | 416,041 |
| May 19, 2025 | 44.08 | 44.34 | 44.06 | 44.33 | 44.14 | -0.14% | 644,125 |
| May 16, 2025 | 44.55 | 44.55 | 44.37 | 44.39 | 44.20 | 0.09% | 503,155 |
| May 15, 2025 | 44.23 | 44.37 | 44.16 | 44.35 | 44.16 | 0.64% | 508,307 |
| May 14, 2025 | 44.23 | 44.25 | 44.04 | 44.07 | 43.88 | -0.36% | 471,646 |
| May 13, 2025 | 44.34 | 44.34 | 44.17 | 44.23 | 44.04 | -0.09% | 568,033 |
| May 12, 2025 | 44.34 | 44.44 | 44.26 | 44.27 | 44.08 | -0.49% | 430,434 |
| May 9, 2025 | 44.52 | 44.61 | 44.48 | 44.49 | 44.30 | 0.18% | 361,324 |
| May 8, 2025 | 44.75 | 44.75 | 44.41 | 44.41 | 44.22 | -0.74% | 386,795 |
| May 7, 2025 | 44.72 | 44.79 | 44.67 | 44.74 | 44.55 | 0.34% | 570,404 |
| May 6, 2025 | 44.48 | 44.60 | 44.40 | 44.59 | 44.40 | 0.31% | 448,512 |
| May 5, 2025 | 44.52 | 44.52 | 44.38 | 44.45 | 44.26 | -0.22% | 318,665 |
| May 2, 2025 | 44.62 | 44.69 | 44.47 | 44.55 | 44.36 | -0.54% | 1,032,705 |
| May 1, 2025 | 45.05 | 45.05 | 44.74 | 44.79 | 44.60 | -0.69% | 346,148 |
| Apr 30, 2025 | 45.05 | 45.12 | 44.97 | 45.10 | 44.72 | 0.04% | 513,336 |
| Apr 29, 2025 | 44.89 | 45.10 | 44.89 | 45.08 | 44.70 | 0.24% | 1,143,533 |
| Apr 28, 2025 | 44.79 | 44.98 | 44.77 | 44.97 | 44.59 | 0.29% | 348,586 |
| Apr 25, 2025 | 44.81 | 44.85 | 44.73 | 44.84 | 44.46 | 0.52% | 625,446 |
| Apr 24, 2025 | 44.60 | 44.66 | 44.54 | 44.61 | 44.23 | 0.70% | 520,319 |
| Apr 23, 2025 | 44.64 | 44.65 | 44.26 | 44.30 | 43.92 | 0.23% | 770,793 |
| Apr 22, 2025 | 44.25 | 44.33 | 44.19 | 44.20 | 43.82 | 0.09% | 584,667 |
| Apr 21, 2025 | 44.31 | 44.43 | 44.16 | 44.16 | 43.78 | -0.65% | 408,896 |
| Apr 17, 2025 | 44.58 | 44.61 | 44.41 | 44.45 | 44.07 | -0.25% | 425,955 |
| Apr 16, 2025 | 44.51 | 44.64 | 44.44 | 44.56 | 44.18 | 0.16% | 644,519 |
| Apr 15, 2025 | 44.41 | 44.61 | 44.41 | 44.49 | 44.11 | 0.20% | 1,228,600 |
| Apr 14, 2025 | 44.37 | 44.52 | 44.27 | 44.40 | 44.02 | 0.63% | 4,037,173 |
| Apr 11, 2025 | 43.74 | 44.14 | 43.59 | 44.12 | 43.74 | -0.16% | 748,845 |
| Apr 10, 2025 | 44.43 | 44.61 | 44.10 | 44.19 | 43.81 | -0.79% | 642,379 |
| Apr 9, 2025 | 44.16 | 44.54 | 43.88 | 44.54 | 44.16 | - | 1,819,291 |
| Apr 8, 2025 | 44.59 | 44.90 | 44.52 | 44.54 | 44.16 | -0.82% | 625,418 |
| Apr 7, 2025 | 45.20 | 45.43 | 44.82 | 44.91 | 44.53 | -1.18% | 2,254,088 |
| Apr 4, 2025 | 45.70 | 45.78 | 45.44 | 45.45 | 45.06 | 0.12% | 1,429,200 |
| Apr 3, 2025 | 45.47 | 45.54 | 45.38 | 45.39 | 45.00 | 0.78% | 507,239 |
| Apr 2, 2025 | 45.26 | 45.27 | 45.02 | 45.04 | 44.66 | -0.35% | 747,592 |
| Apr 1, 2025 | 45.19 | 45.29 | 45.16 | 45.20 | 44.82 | - | 859,367 |
| Mar 31, 2025 | 45.28 | 45.31 | 45.12 | 45.20 | 44.63 | 0.09% | 1,249,155 |
| Mar 28, 2025 | 45.01 | 45.21 | 45.00 | 45.16 | 44.59 | 0.71% | 1,673,256 |
| Mar 27, 2025 | 44.83 | 44.86 | 44.79 | 44.84 | 44.27 | -0.02% | 414,876 |
| Mar 26, 2025 | 44.88 | 44.92 | 44.80 | 44.85 | 44.28 | -0.27% | 503,982 |
| Mar 25, 2025 | 44.95 | 45.03 | 44.94 | 44.97 | 44.40 | 0.16% | 490,314 |