Janus Henderson Mortgage-Backed Securities ETF (JMBS)

JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	46.31	46.36	46.26	46.30	46.30	-0.13%	770,322
Feb 23, 2026	46.28	46.39	46.26	46.36	46.36	0.28%	573,929
Feb 20, 2026	46.17	46.24	46.13	46.23	46.23	0.13%	2,594,562
Feb 19, 2026	46.12	46.19	46.12	46.17	46.17	0.02%	749,669
Feb 18, 2026	46.15	46.20	46.14	46.16	46.16	-0.15%	545,193
Feb 17, 2026	46.27	46.28	46.20	46.23	46.23	-0.11%	572,930
Feb 13, 2026	46.23	46.29	46.21	46.28	46.28	0.37%	696,330
Feb 12, 2026	45.95	46.12	45.95	46.11	46.11	0.48%	770,268
Feb 11, 2026	45.93	45.97	45.89	45.89	45.89	-0.20%	585,935
Feb 10, 2026	45.97	46.00	45.92	45.98	45.98	0.26%	636,176
Feb 9, 2026	45.83	45.87	45.80	45.86	45.86	0.02%	624,847
Feb 6, 2026	45.87	45.89	45.79	45.85	45.85	0.11%	864,279
Feb 5, 2026	45.71	45.81	45.69	45.80	45.80	0.35%	871,838
Feb 4, 2026	45.64	45.72	45.62	45.64	45.64	-0.02%	753,397
Feb 3, 2026	45.62	45.65	45.59	45.65	45.65	0.04%	774,923
Feb 2, 2026	45.70	45.72	45.59	45.63	45.63	-0.26%	891,096
Jan 30, 2026	45.72	45.76	45.65	45.75	45.75	-0.54%	780,729
Jan 29, 2026	45.92	46.01	45.89	46.00	45.79	0.13%	4,142,881
Jan 28, 2026	45.92	45.95	45.87	45.94	45.73	-	12,714,514
Jan 27, 2026	45.96	46.00	45.92	45.94	45.73	-0.04%	860,185
Jan 26, 2026	45.94	45.97	45.89	45.96	45.75	0.24%	735,031
Jan 23, 2026	45.83	45.88	45.79	45.85	45.64	0.09%	593,919
Jan 22, 2026	45.77	45.86	45.75	45.81	45.60	-0.07%	714,270
Jan 21, 2026	45.78	45.85	45.72	45.84	45.63	0.31%	1,258,761
Jan 20, 2026	45.75	45.80	45.69	45.70	45.49	-0.37%	802,122
Jan 16, 2026	45.94	45.96	45.82	45.87	45.66	-0.15%	909,366
Jan 15, 2026	46.04	46.05	45.92	45.94	45.73	-0.13%	855,765
Jan 14, 2026	45.94	46.01	45.94	46.00	45.79	0.17%	636,317
Jan 13, 2026	45.98	46.00	45.87	45.92	45.71	-0.07%	563,824
Jan 12, 2026	45.95	46.01	45.92	45.95	45.74	-0.02%	725,446
Jan 9, 2026	45.83	46.02	45.83	45.96	45.75	0.55%	2,266,039
Jan 8, 2026	45.71	45.72	45.69	45.71	45.50	-0.17%	611,842
Jan 7, 2026	45.78	45.81	45.72	45.79	45.58	0.13%	551,981
Jan 6, 2026	45.69	45.76	45.64	45.73	45.52	-0.02%	445,128
Jan 5, 2026	45.70	45.76	45.66	45.74	45.53	0.35%	482,605
Jan 2, 2026	45.70	45.70	45.58	45.58	45.37	-0.24%	593,275
Dec 31, 2025	45.71	45.77	45.68	45.69	45.48	-0.24%	448,305
Dec 30, 2025	45.74	45.80	45.70	45.80	45.59	0.13%	610,135
Dec 29, 2025	45.72	45.77	45.71	45.74	45.53	-0.07%	603,342
Dec 26, 2025	45.82	45.85	45.74	45.77	45.56	-	461,482
Dec 24, 2025	45.67	45.77	45.64	45.77	45.56	0.28%	412,100
Dec 23, 2025	45.51	45.65	45.50	45.64	45.43	0.04%	777,619
Dec 22, 2025	45.63	45.64	45.58	45.62	45.41	-0.46%	518,284
Dec 19, 2025	45.84	45.88	45.80	45.83	45.42	-0.02%	420,581
Dec 18, 2025	45.85	45.88	45.81	45.84	45.43	0.17%	708,757
Dec 17, 2025	45.73	45.77	45.70	45.76	45.35	0.02%	749,638
Dec 16, 2025	45.63	45.76	45.63	45.75	45.34	0.22%	564,768
Dec 15, 2025	45.66	45.72	45.63	45.65	45.24	0.18%	380,910
Dec 12, 2025	45.58	45.62	45.56	45.57	45.16	-0.31%	550,544
Dec 11, 2025	45.84	45.84	45.71	45.71	45.30	0.02%	751,466

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.