Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
51.66
+0.18 (0.34%)
Apr 17, 2025, 4:00 PM EDT - Market closed
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.69 | 51.76 | 51.59 | 51.61 | 51.61 | 0.25% | 33,125 |
| Apr 16, 2025 | 51.53 | 51.62 | 51.48 | 51.48 | 51.48 | -0.38% | 53,679 |
| Apr 15, 2025 | 51.57 | 51.75 | 51.57 | 51.68 | 51.68 | 0.58% | 45,829 |
| Apr 14, 2025 | 51.21 | 51.41 | 51.18 | 51.38 | 51.38 | 0.55% | 125,816 |
| Apr 11, 2025 | 51.20 | 51.33 | 51.05 | 51.10 | 51.10 | -0.25% | 259,547 |
| Apr 10, 2025 | 51.58 | 51.70 | 51.05 | 51.23 | 51.23 | -0.95% | 156,435 |
| Apr 9, 2025 | 51.73 | 52.13 | 51.58 | 51.72 | 51.72 | -0.33% | 127,516 |
| Apr 8, 2025 | 52.55 | 52.55 | 51.81 | 51.89 | 51.89 | -0.20% | 84,527 |
| Apr 7, 2025 | 52.00 | 52.51 | 51.95 | 52.00 | 52.00 | 0.14% | 211,437 |
| Apr 4, 2025 | 52.58 | 52.58 | 51.92 | 51.92 | 51.92 | -0.75% | 516,113 |
| Apr 3, 2025 | 52.35 | 52.40 | 52.28 | 52.31 | 52.31 | 0.27% | 81,644 |
| Apr 2, 2025 | 52.22 | 52.26 | 52.14 | 52.17 | 52.17 | -0.04% | 92,840 |
| Apr 1, 2025 | 52.11 | 52.39 | 52.11 | 52.19 | 52.19 | -0.31% | 120,436 |
| Mar 31, 2025 | 52.39 | 52.39 | 52.10 | 52.35 | 52.12 | 0.08% | 1,097,900 |
| Mar 28, 2025 | 52.28 | 52.35 | 52.12 | 52.31 | 52.08 | 0.27% | 164,715 |
| Mar 27, 2025 | 52.16 | 52.19 | 52.09 | 52.17 | 51.94 | 0.06% | 48,520 |
| Mar 26, 2025 | 52.21 | 52.22 | 52.03 | 52.14 | 51.91 | -0.16% | 130,496 |
| Mar 25, 2025 | 52.15 | 52.30 | 52.15 | 52.22 | 51.99 | 0.08% | 56,181 |
| Mar 24, 2025 | 52.10 | 52.26 | 52.10 | 52.18 | 51.95 | - | 49,238 |
| Mar 21, 2025 | 52.48 | 52.48 | 52.18 | 52.18 | 51.95 | -0.16% | 73,266 |
| Mar 20, 2025 | 52.50 | 52.50 | 52.25 | 52.27 | 52.03 | 0.13% | 66,484 |
| Mar 19, 2025 | 52.06 | 52.26 | 52.06 | 52.20 | 51.97 | 0.12% | 164,683 |
| Mar 18, 2025 | 52.11 | 52.15 | 52.03 | 52.14 | 51.91 | 0.02% | 46,661 |
| Mar 17, 2025 | 52.16 | 52.26 | 52.11 | 52.13 | 51.90 | -0.02% | 132,743 |
| Mar 14, 2025 | 52.18 | 52.18 | 52.08 | 52.14 | 51.91 | -0.12% | 630,663 |
| Mar 13, 2025 | 52.18 | 52.25 | 52.12 | 52.21 | 51.97 | 0.05% | 79,052 |
| Mar 12, 2025 | 52.21 | 52.24 | 52.15 | 52.18 | 51.95 | -0.08% | 267,959 |
| Mar 11, 2025 | 52.21 | 52.33 | 52.15 | 52.22 | 51.99 | -0.21% | 125,313 |
| Mar 10, 2025 | 52.24 | 52.36 | 52.24 | 52.33 | 52.10 | 0.31% | 163,599 |
| Mar 7, 2025 | 52.41 | 52.41 | 52.15 | 52.17 | 51.94 | -0.12% | 239,749 |
| Mar 6, 2025 | 52.18 | 52.25 | 52.16 | 52.23 | 52.00 | 0.06% | 335,202 |
| Mar 5, 2025 | 52.28 | 52.35 | 52.20 | 52.20 | 51.97 | -0.17% | 244,809 |
| Mar 4, 2025 | 52.38 | 52.42 | 52.28 | 52.29 | 52.06 | -0.11% | 289,853 |
| Mar 3, 2025 | 52.30 | 52.39 | 52.28 | 52.35 | 52.12 | -0.33% | 236,355 |
| Feb 28, 2025 | 52.45 | 52.53 | 52.44 | 52.53 | 52.08 | 0.26% | 63,861 |
| Feb 27, 2025 | 52.43 | 52.43 | 52.38 | 52.39 | 51.95 | -0.17% | 221,556 |
| Feb 26, 2025 | 52.36 | 52.48 | 52.29 | 52.48 | 52.04 | 0.16% | 57,212 |
| Feb 25, 2025 | 52.38 | 52.41 | 52.36 | 52.40 | 51.95 | 0.25% | 74,973 |
| Feb 24, 2025 | 52.21 | 52.29 | 52.13 | 52.27 | 51.82 | 0.11% | 99,959 |
| Feb 21, 2025 | 52.10 | 52.22 | 52.10 | 52.21 | 51.77 | 0.25% | 370,379 |
| Feb 20, 2025 | 52.07 | 52.10 | 52.06 | 52.08 | 51.64 | 0.05% | 54,135 |
| Feb 19, 2025 | 52.02 | 52.06 | 52.00 | 52.06 | 51.62 | 0.13% | 186,676 |
| Feb 18, 2025 | 52.01 | 52.06 | 51.98 | 51.99 | 51.55 | -0.13% | 95,420 |
| Feb 14, 2025 | 52.03 | 52.16 | 52.00 | 52.06 | 51.62 | 0.17% | 55,326 |
| Feb 13, 2025 | 51.87 | 52.12 | 51.84 | 51.97 | 51.53 | 0.19% | 62,561 |
| Feb 12, 2025 | 51.85 | 52.02 | 51.77 | 51.87 | 51.43 | -0.15% | 708,567 |
| Feb 11, 2025 | 51.97 | 51.98 | 51.86 | 51.95 | 51.51 | -0.08% | 56,785 |
| Feb 10, 2025 | 51.97 | 52.07 | 51.92 | 51.99 | 51.55 | 0.13% | 175,838 |
| Feb 7, 2025 | 51.97 | 51.97 | 51.86 | 51.92 | 51.48 | -0.12% | 63,407 |
| Feb 6, 2025 | 51.97 | 52.04 | 51.95 | 51.98 | 51.54 | -0.19% | 84,493 |