Janus Henderson Mortgage-Backed Securities ETF (JMBS)

JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	44.82	44.86	44.74	44.75	-	-0.79%	206,981
May 14, 2026	45.24	45.24	45.10	45.11	45.11	-0.06%	439,135
May 13, 2026	45.07	45.15	45.02	45.13	45.13	0.04%	525,187
May 12, 2026	45.16	45.20	45.07	45.11	45.11	-0.42%	535,637
May 11, 2026	45.32	45.34	45.26	45.30	45.30	-0.20%	929,874
May 8, 2026	45.38	45.41	45.32	45.39	45.39	0.27%	304,122
May 7, 2026	45.46	45.48	45.21	45.27	45.27	-0.22%	965,122
May 6, 2026	45.30	45.40	45.27	45.37	45.37	0.53%	972,304
May 5, 2026	45.12	45.19	45.09	45.13	45.13	0.29%	481,929
May 4, 2026	45.14	45.16	44.95	45.00	45.00	-0.42%	341,394
May 1, 2026	45.19	45.32	45.16	45.19	45.19	0.04%	455,697
Apr 30, 2026	45.20	45.24	45.13	45.17	45.17	-0.29%	723,120
Apr 29, 2026	45.40	45.43	45.25	45.30	45.11	-0.51%	600,427
Apr 28, 2026	45.53	45.56	45.49	45.53	45.34	-0.11%	364,377
Apr 27, 2026	45.63	45.64	45.54	45.58	45.39	-0.09%	383,726
Apr 24, 2026	45.51	45.63	45.46	45.62	45.43	0.22%	408,181
Apr 23, 2026	45.60	45.64	45.45	45.52	45.33	-0.13%	359,905
Apr 22, 2026	45.62	45.65	45.57	45.58	45.39	0.15%	463,254
Apr 21, 2026	45.60	45.65	45.49	45.51	45.32	-0.39%	512,204
Apr 20, 2026	45.73	45.74	45.64	45.69	45.50	-0.09%	572,776
Apr 17, 2026	45.72	45.80	45.69	45.73	45.54	0.40%	663,254
Apr 16, 2026	45.62	45.64	45.49	45.55	45.36	-0.13%	748,995
Apr 15, 2026	45.59	45.62	45.52	45.61	45.42	-0.13%	925,413
Apr 14, 2026	45.51	45.67	45.50	45.67	45.48	0.26%	475,842
Apr 13, 2026	45.44	45.55	45.40	45.55	45.36	0.22%	596,905
Apr 10, 2026	45.46	45.51	45.39	45.45	45.26	-0.12%	591,170
Apr 9, 2026	45.44	45.59	45.36	45.51	45.32	-0.05%	795,752
Apr 8, 2026	45.64	45.66	45.47	45.53	45.34	0.42%	824,250
Apr 7, 2026	45.30	45.35	45.15	45.34	45.15	0.07%	552,770
Apr 6, 2026	45.33	45.39	45.28	45.31	45.12	-0.09%	514,773
Apr 2, 2026	45.17	45.36	45.17	45.35	45.16	0.31%	670,717
Apr 1, 2026	45.22	45.29	45.15	45.21	45.02	0.07%	1,146,145
Mar 31, 2026	45.19	45.26	45.12	45.18	44.99	-0.20%	788,591
Mar 30, 2026	45.28	45.37	45.22	45.27	44.88	0.80%	604,703
Mar 27, 2026	44.77	44.98	44.76	44.91	44.53	-	1,265,356
Mar 26, 2026	45.16	45.22	44.90	44.91	44.53	-0.82%	1,295,514
Mar 25, 2026	45.24	45.30	45.16	45.28	44.89	0.51%	869,259
Mar 24, 2026	44.97	45.20	44.93	45.05	44.66	-0.44%	4,710,293
Mar 23, 2026	45.18	45.35	45.11	45.25	44.86	0.38%	890,116
Mar 20, 2026	45.39	45.39	45.08	45.08	44.69	-0.81%	863,935
Mar 19, 2026	45.30	45.53	45.30	45.45	45.06	-0.11%	1,043,865
Mar 18, 2026	45.64	45.69	45.48	45.50	45.11	-0.50%	499,664
Mar 17, 2026	45.75	45.78	45.70	45.73	45.34	0.18%	548,192
Mar 16, 2026	45.62	45.67	45.58	45.65	45.26	0.46%	689,657
Mar 13, 2026	45.56	45.58	45.39	45.44	45.05	-0.02%	890,788
Mar 12, 2026	45.50	45.57	45.37	45.45	45.06	-0.35%	895,098
Mar 11, 2026	45.70	45.74	45.59	45.61	45.22	-0.57%	935,760
Mar 10, 2026	46.00	46.02	45.87	45.87	45.48	-0.07%	819,305
Mar 9, 2026	45.75	45.95	45.73	45.90	45.51	0.15%	655,404
Mar 6, 2026	45.74	45.93	45.70	45.83	45.44	-0.07%	662,683

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.