Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
45.88
+0.03 (0.07%)
Oct 31, 2025, 4:00 PM EST - Market closed
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.92 | 45.95 | 45.82 | 45.88 | 45.88 | 0.07% | 469,367 |
| Oct 30, 2025 | 45.77 | 45.95 | 45.77 | 45.85 | 45.85 | -0.17% | 837,418 |
| Oct 29, 2025 | 46.18 | 46.19 | 45.91 | 45.93 | 45.93 | -0.58% | 741,881 |
| Oct 28, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 46.20 | 0.15% | 447,004 |
| Oct 27, 2025 | 46.10 | 46.14 | 46.02 | 46.13 | 46.13 | 0.09% | 966,279 |
| Oct 24, 2025 | 46.08 | 46.09 | 46.02 | 46.09 | 46.09 | 0.09% | 532,564 |
| Oct 23, 2025 | 46.08 | 46.09 | 46.01 | 46.05 | 46.05 | -0.17% | 1,885,704 |
| Oct 22, 2025 | 46.10 | 46.13 | 46.06 | 46.13 | 46.13 | -0.02% | 499,498 |
| Oct 21, 2025 | 46.15 | 46.16 | 46.08 | 46.14 | 46.14 | 0.15% | 423,564 |
| Oct 20, 2025 | 46.06 | 46.08 | 46.01 | 46.07 | 46.07 | 0.22% | 408,978 |
| Oct 17, 2025 | 45.99 | 46.00 | 45.91 | 45.97 | 45.97 | -0.02% | 611,067 |
| Oct 16, 2025 | 45.82 | 46.03 | 45.82 | 45.98 | 45.98 | 0.20% | 864,572 |
| Oct 15, 2025 | 45.87 | 45.93 | 45.82 | 45.89 | 45.89 | 0.09% | 1,121,024 |
| Oct 14, 2025 | 45.74 | 45.86 | 45.71 | 45.85 | 45.85 | 0.07% | 476,042 |
| Oct 13, 2025 | 45.77 | 45.82 | 45.73 | 45.82 | 45.82 | 0.15% | 265,227 |
| Oct 10, 2025 | 45.71 | 45.77 | 45.64 | 45.75 | 45.75 | 0.37% | 423,308 |
| Oct 9, 2025 | 45.58 | 45.61 | 45.54 | 45.58 | 45.58 | -0.02% | 416,828 |
| Oct 8, 2025 | 45.66 | 45.68 | 45.58 | 45.59 | 45.59 | -0.09% | 762,075 |
| 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 |