Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
52.42
-0.03 (-0.05%)
Jul 23, 2025, 11:17 AM - Market open
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 52.47 | 52.47 | 52.39 | 52.44 | 52.44 | 0.04% | 80,047 |
| Jul 21, 2025 | 52.47 | 52.47 | 52.40 | 52.42 | 52.42 | 0.15% | 256,977 |
| Jul 18, 2025 | 52.36 | 52.37 | 52.33 | 52.34 | 52.34 | 0.10% | 84,444 |
| Jul 17, 2025 | 52.28 | 52.34 | 52.26 | 52.29 | 52.29 | 0.03% | 363,228 |
| Jul 16, 2025 | 52.27 | 52.27 | 52.20 | 52.27 | 52.27 | 0.07% | 70,074 |
| Jul 15, 2025 | 52.34 | 52.34 | 52.22 | 52.23 | 52.23 | -0.07% | 105,259 |
| Jul 14, 2025 | 52.26 | 52.33 | 52.26 | 52.27 | 52.27 | -0.02% | 92,992 |
| Jul 11, 2025 | 52.23 | 52.31 | 52.23 | 52.28 | 52.28 | -0.10% | 335,137 |
| Jul 10, 2025 | 52.29 | 52.35 | 52.28 | 52.33 | 52.33 | 0.02% | 116,749 |
| Jul 9, 2025 | 52.27 | 52.34 | 52.25 | 52.32 | 52.32 | 0.15% | 237,166 |
| Jul 8, 2025 | 52.22 | 52.26 | 52.18 | 52.24 | 52.24 | - | 117,088 |
| Jul 7, 2025 | 52.32 | 52.32 | 52.23 | 52.24 | 52.24 | -0.11% | 85,644 |
| Jul 3, 2025 | 52.27 | 52.32 | 52.25 | 52.30 | 52.30 | -0.04% | 44,150 |
| Jul 2, 2025 | 52.32 | 52.33 | 52.29 | 52.32 | 52.32 | -0.08% | 73,334 |
| Jul 1, 2025 | 52.36 | 52.40 | 52.30 | 52.36 | 52.36 | -0.49% | 154,244 |
| Jun 30, 2025 | 52.56 | 52.62 | 52.54 | 52.62 | 52.38 | 0.16% | 130,327 |
| Jun 27, 2025 | 52.55 | 52.58 | 52.50 | 52.54 | 52.30 | -0.05% | 120,096 |
| Jun 26, 2025 | 52.44 | 52.56 | 52.42 | 52.56 | 52.32 | 0.11% | 222,500 |
| Jun 25, 2025 | 52.44 | 52.50 | 52.42 | 52.50 | 52.26 | 0.02% | 170,679 |
| Jun 24, 2025 | 52.38 | 52.52 | 52.33 | 52.49 | 52.25 | 0.27% | 349,705 |
| Jun 23, 2025 | 52.27 | 52.36 | 52.23 | 52.35 | 52.11 | 0.21% | 112,297 |
| Jun 20, 2025 | 52.24 | 52.26 | 52.19 | 52.24 | 52.01 | 0.06% | 45,458 |
| Jun 18, 2025 | 52.23 | 52.27 | 52.17 | 52.21 | 51.98 | 0.14% | 124,380 |
| Jun 17, 2025 | 52.17 | 52.17 | 52.10 | 52.14 | 51.90 | 0.03% | 45,690 |
| Jun 16, 2025 | 52.13 | 52.18 | 52.12 | 52.12 | 51.89 | -0.02% | 79,310 |
| Jun 13, 2025 | 52.14 | 52.17 | 52.10 | 52.13 | 51.90 | -0.06% | 40,289 |
| Jun 12, 2025 | 52.14 | 52.18 | 52.12 | 52.16 | 51.93 | 0.23% | 51,721 |
| Jun 11, 2025 | 52.07 | 52.14 | 52.04 | 52.04 | 51.81 | 0.06% | 118,147 |
| Jun 10, 2025 | 51.97 | 52.18 | 51.94 | 52.01 | 51.78 | 0.08% | 64,382 |
| Jun 9, 2025 | 51.94 | 52.00 | 51.93 | 51.97 | 51.74 | 0.08% | 70,755 |
| Jun 6, 2025 | 52.00 | 52.00 | 51.91 | 51.93 | 51.70 | -0.19% | 126,625 |
| Jun 5, 2025 | 52.09 | 52.09 | 52.01 | 52.03 | 51.80 | 0.04% | 70,077 |
| Jun 4, 2025 | 51.99 | 52.07 | 51.97 | 52.01 | 51.78 | 0.15% | 60,854 |
| Jun 3, 2025 | 51.95 | 51.98 | 51.91 | 51.93 | 51.70 | -0.06% | 290,460 |
| Jun 2, 2025 | 52.00 | 52.00 | 51.93 | 51.96 | 51.73 | -0.54% | 147,732 |
| May 30, 2025 | 52.14 | 52.27 | 52.14 | 52.24 | 51.76 | 0.23% | 123,029 |
| May 29, 2025 | 52.10 | 52.17 | 52.10 | 52.12 | 51.64 | 0.04% | 147,814 |
| May 28, 2025 | 52.06 | 52.10 | 51.96 | 52.10 | 51.62 | 0.04% | 98,751 |
| May 27, 2025 | 52.14 | 52.17 | 52.02 | 52.08 | 51.60 | 0.21% | 165,742 |
| May 23, 2025 | 52.00 | 52.05 | 51.96 | 51.97 | 51.49 | 0.06% | 108,836 |
| May 22, 2025 | 51.90 | 52.05 | 51.86 | 51.94 | 51.46 | 0.15% | 71,281 |
| May 21, 2025 | 51.89 | 52.03 | 51.86 | 51.86 | 51.38 | -0.17% | 109,302 |
| May 20, 2025 | 52.01 | 52.05 | 51.93 | 51.95 | 51.47 | -0.17% | 64,093 |
| May 19, 2025 | 51.94 | 52.04 | 51.91 | 52.04 | 51.56 | 0.12% | 91,196 |
| May 16, 2025 | 52.02 | 52.07 | 51.98 | 51.98 | 51.50 | -0.02% | 80,948 |
| May 15, 2025 | 51.91 | 52.03 | 51.75 | 51.99 | 51.51 | 0.33% | 730,350 |
| May 14, 2025 | 51.90 | 51.93 | 51.78 | 51.82 | 51.34 | -0.15% | 177,282 |
| May 13, 2025 | 51.92 | 51.99 | 51.85 | 51.90 | 51.42 | 0.05% | 90,311 |
| May 12, 2025 | 51.80 | 51.98 | 51.75 | 51.87 | 51.39 | -0.09% | 82,977 |
| May 9, 2025 | 51.88 | 51.97 | 51.86 | 51.92 | 51.43 | -0.11% | 47,494 |