Skip to main content
logo
Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
42.67
-0.39 (-0.91%)
At close: Sep 24, 2026, 4:00 PM EDT
42.67
0.00 (0.00%)
After-hours: Sep 24, 2026, 6:30 PM EDT

JMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202643.1543.1542.6642.6742.67-0.91%1,227,374
Sep 23, 202643.4343.4642.9443.0643.06-1.08%1,254,406
Sep 22, 202643.5943.6143.4443.5343.53-0.07%1,058,658
Sep 21, 202643.5643.5943.5043.5643.560.39%571,130
Sep 18, 202643.4543.4743.3843.3943.39-0.57%1,005,895
Sep 17, 202643.5843.6543.5143.6443.640.69%619,969
Sep 16, 202643.4543.5743.3143.3443.34-0.09%682,837
Sep 15, 202643.3643.4143.2943.3843.38-0.02%1,806,509
Sep 14, 202643.3743.5443.2943.3943.39-0.12%1,161,184
Sep 11, 202643.6243.6443.4343.4443.44-0.18%582,197
Sep 10, 202643.6543.6943.5143.5243.52-0.89%1,164,190
Sep 9, 202644.0244.0643.8843.9143.91-0.41%592,271
Sep 8, 202644.1844.2344.0444.0944.09-0.11%650,733
Sep 4, 202644.1444.2044.1144.1444.14-456,488
Sep 3, 202644.2144.2144.1444.1444.140.16%525,369
Sep 2, 202644.0244.1043.9644.0744.070.09%545,657
Sep 1, 202644.0744.1743.9944.0344.03-0.36%591,088
Aug 31, 202644.1744.1944.1244.1944.19-0.12%525,742
Aug 28, 202644.6144.6944.4044.4444.24-0.40%585,400
Aug 27, 202644.6544.6644.5744.6244.42-516,253
Aug 26, 202644.5844.6344.5544.6244.42-0.20%1,303,996
Aug 25, 202644.6244.7244.5944.7144.510.54%709,034
Aug 24, 202644.4244.5044.4244.4744.270.23%532,189
Aug 21, 202644.4444.4444.3444.3744.17-0.25%385,022
Aug 20, 202644.4644.5344.4244.4844.28-0.38%605,899
Aug 19, 202644.5844.6544.4644.6544.450.54%523,070
Aug 18, 202644.3244.4344.3144.4144.210.07%554,797
Aug 17, 202644.4144.4544.3444.3844.18-0.12%467,557
Aug 14, 202644.5544.5944.4144.4444.24-0.28%537,246
Aug 13, 202644.5744.6844.5544.5644.360.38%661,807
Aug 12, 202644.4844.5044.3844.3944.190.16%1,095,510
Aug 11, 202644.3744.4044.3044.3244.120.16%472,839
Aug 10, 202644.3844.4044.2544.2544.05-0.38%391,897
Aug 7, 202644.4844.5044.3444.4244.220.16%964,134
Aug 6, 202644.4444.4644.3144.3544.15-0.34%525,969
Aug 5, 202644.4444.5244.4144.5044.300.09%564,051
Aug 4, 202644.3744.4844.3644.4644.260.57%632,193
Aug 3, 202644.1844.2444.1744.2144.010.20%619,062
Jul 31, 202644.2144.2344.0544.1243.92-0.42%1,287,260
Jul 30, 202644.5744.6044.4944.5044.110.04%428,815
Jul 29, 202644.5844.7144.4844.4844.09-0.34%865,679
Jul 28, 202644.5544.7244.5544.6344.240.18%557,641
Jul 27, 202644.5444.5644.4844.5544.160.27%949,538
Jul 24, 202644.4044.5144.3644.4344.040.23%433,459
Jul 23, 202644.3444.3644.2944.3343.94-0.34%730,335
Jul 22, 202644.5644.5644.4744.4844.09-0.27%600,602
Jul 21, 202644.6344.6444.5544.6044.21-0.20%443,267
Jul 20, 202644.7944.8144.6544.6944.30-0.25%437,984
Jul 17, 202644.8344.9144.7844.8044.410.04%474,389
Jul 16, 202644.7444.8044.7244.7844.39-0.11%824,492