Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
52.14
+0.07 (0.13%)
Oct 3, 2025, 4:00 PM EDT - Market closed
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 52.20 | 52.20 | 52.06 | 52.14 | 52.14 | 0.13% | 424,403 |
| Oct 2, 2025 | 52.09 | 52.18 | 52.07 | 52.07 | 52.07 | -0.23% | 162,154 |
| Oct 1, 2025 | 52.26 | 52.26 | 52.09 | 52.19 | 52.19 | -0.15% | 117,629 |
| Sep 30, 2025 | 52.32 | 52.32 | 52.16 | 52.27 | 52.03 | 0.08% | 114,968 |
| Sep 29, 2025 | 52.32 | 52.33 | 52.23 | 52.23 | 51.99 | -0.10% | 91,645 |
| Sep 26, 2025 | 52.24 | 52.33 | 52.08 | 52.28 | 52.03 | 0.13% | 137,443 |
| Sep 25, 2025 | 52.34 | 52.35 | 52.19 | 52.21 | 51.97 | -0.25% | 230,593 |
| Sep 24, 2025 | 52.43 | 52.43 | 52.34 | 52.34 | 52.09 | - | 190,675 |
| Sep 23, 2025 | 52.45 | 52.45 | 52.32 | 52.34 | 52.09 | -0.04% | 161,625 |
| Sep 22, 2025 | 52.46 | 52.46 | 52.33 | 52.36 | 52.11 | -0.10% | 84,495 |
| Sep 19, 2025 | 52.40 | 52.41 | 52.36 | 52.41 | 52.16 | 0.13% | 78,342 |
| Sep 18, 2025 | 52.36 | 52.40 | 52.30 | 52.34 | 52.09 | -0.11% | 242,346 |
| Sep 17, 2025 | 52.43 | 52.49 | 52.38 | 52.40 | 52.15 | -0.04% | 84,038 |
| Sep 16, 2025 | 52.44 | 52.45 | 52.40 | 52.42 | 52.17 | 0.06% | 207,585 |
| Sep 15, 2025 | 52.42 | 52.44 | 52.36 | 52.39 | 52.14 | 0.08% | 139,305 |
| Sep 12, 2025 | 52.30 | 52.35 | 52.05 | 52.35 | 52.10 | 0.08% | 131,527 |
| Sep 11, 2025 | 52.33 | 52.41 | 52.05 | 52.31 | 52.06 | -1.02% | 257,515 |
| Sep 10, 2025 | 52.92 | 52.92 | 52.83 | 52.85 | 52.60 | 0.11% | 330,742 |
| Sep 9, 2025 | 52.87 | 52.87 | 52.22 | 52.79 | 52.54 | 0.21% | 260,578 |
| Sep 8, 2025 | 52.88 | 52.90 | 52.49 | 52.68 | 52.43 | -0.30% | 481,426 |
| Sep 5, 2025 | 52.84 | 52.89 | 52.41 | 52.84 | 52.59 | 0.25% | 155,917 |
| Sep 4, 2025 | 52.65 | 52.80 | 52.65 | 52.71 | 52.46 | 0.09% | 285,615 |
| Sep 3, 2025 | 52.65 | 52.68 | 52.53 | 52.66 | 52.41 | - | 122,381 |
| Sep 2, 2025 | 52.58 | 52.66 | 52.58 | 52.66 | 52.41 | -0.37% | 341,228 |
| Aug 29, 2025 | 52.84 | 52.90 | 52.83 | 52.86 | 52.36 | 0.01% | 260,769 |
| Aug 28, 2025 | 52.81 | 53.15 | 52.81 | 52.85 | 52.35 | 0.04% | 195,367 |
| Aug 27, 2025 | 52.83 | 52.85 | 52.76 | 52.83 | 52.33 | -0.02% | 147,305 |
| Aug 26, 2025 | 52.76 | 52.84 | 52.70 | 52.84 | 52.34 | 0.36% | 343,342 |
| Aug 25, 2025 | 52.75 | 52.80 | 52.65 | 52.65 | 52.16 | -0.06% | 162,776 |
| Aug 22, 2025 | 52.59 | 52.74 | 52.59 | 52.68 | 52.18 | 0.10% | 94,945 |
| Aug 21, 2025 | 52.62 | 52.66 | 52.57 | 52.63 | 52.14 | -0.08% | 113,018 |
| Aug 20, 2025 | 52.65 | 52.68 | 52.61 | 52.67 | 52.17 | 0.08% | 152,754 |
| Aug 19, 2025 | 52.64 | 52.69 | 52.56 | 52.63 | 52.14 | 0.10% | 454,597 |
| Aug 18, 2025 | 52.57 | 52.63 | 52.31 | 52.58 | 52.09 | -0.15% | 121,670 |
| Aug 15, 2025 | 52.72 | 52.72 | 52.60 | 52.66 | 52.16 | 0.17% | 138,259 |
| Aug 14, 2025 | 52.66 | 52.68 | 52.57 | 52.57 | 52.08 | -0.13% | 203,773 |
| Aug 13, 2025 | 52.65 | 52.66 | 52.62 | 52.64 | 52.15 | 0.15% | 89,076 |
| Aug 12, 2025 | 52.59 | 52.59 | 52.51 | 52.56 | 52.07 | 0.21% | 77,687 |
| Aug 11, 2025 | 52.55 | 52.55 | 52.45 | 52.45 | 51.96 | -0.11% | 61,264 |
| Aug 8, 2025 | 52.56 | 52.56 | 52.50 | 52.51 | 52.02 | -0.15% | 64,195 |
| Aug 7, 2025 | 52.61 | 52.61 | 52.42 | 52.59 | 52.10 | 0.10% | 137,086 |
| Aug 6, 2025 | 52.59 | 52.60 | 52.50 | 52.54 | 52.05 | 0.11% | 137,838 |
| Aug 5, 2025 | 52.65 | 52.65 | 52.48 | 52.48 | 51.99 | -0.08% | 129,471 |
| Aug 4, 2025 | 52.49 | 52.56 | 52.39 | 52.52 | 52.03 | 0.07% | 188,167 |
| Aug 1, 2025 | 52.40 | 52.50 | 52.39 | 52.49 | 51.99 | 0.12% | 93,511 |
| Jul 31, 2025 | 52.41 | 52.46 | 52.41 | 52.42 | 51.70 | -0.06% | 79,014 |
| Jul 30, 2025 | 52.63 | 52.63 | 52.42 | 52.45 | 51.73 | -0.08% | 202,173 |
| Jul 29, 2025 | 52.43 | 52.55 | 52.40 | 52.49 | 51.77 | 0.36% | 1,092,370 |
| Jul 28, 2025 | 52.32 | 52.46 | 52.30 | 52.30 | 51.59 | -0.21% | 131,811 |
| Jul 25, 2025 | 52.45 | 52.45 | 52.39 | 52.41 | 51.69 | 0.08% | 134,287 |