Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
52.33
+0.10 (0.19%)
At close: Feb 5, 2026, 4:00 PM EST
52.33
0.00 (0.00%)
After-hours: Feb 5, 2026, 4:10 PM EST
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 52.30 | 52.33 | 52.27 | 52.33 | - | 0.18% | 119,860 |
| Feb 4, 2026 | 52.19 | 52.23 | 52.19 | 52.23 | 52.23 | 0.04% | 200,871 |
| Feb 3, 2026 | 52.22 | 52.24 | 52.20 | 52.21 | 52.21 | 0.02% | 130,452 |
| Feb 2, 2026 | 52.23 | 52.27 | 52.19 | 52.20 | 52.20 | - | 176,651 |
| Jan 30, 2026 | 52.19 | 52.23 | 52.19 | 52.20 | 52.20 | -0.32% | 91,193 |
| Jan 29, 2026 | 52.35 | 52.41 | 52.35 | 52.37 | 52.16 | 0.04% | 91,914 |
| Jan 28, 2026 | 52.37 | 52.37 | 52.33 | 52.35 | 52.14 | 0.10% | 116,775 |
| Jan 27, 2026 | 52.30 | 52.34 | 52.30 | 52.30 | 52.09 | - | 180,456 |
| Jan 26, 2026 | 52.30 | 52.33 | 52.29 | 52.30 | 52.09 | 0.06% | 114,008 |
| Jan 23, 2026 | 52.24 | 52.27 | 52.23 | 52.27 | 52.06 | 0.06% | 141,773 |
| Jan 22, 2026 | 52.24 | 52.28 | 52.22 | 52.24 | 52.03 | - | 180,064 |
| Jan 21, 2026 | 52.18 | 52.26 | 52.18 | 52.24 | 52.03 | 0.11% | 156,681 |
| Jan 20, 2026 | 52.22 | 52.24 | 52.18 | 52.18 | 51.97 | -0.10% | 179,706 |
| Jan 16, 2026 | 52.21 | 52.24 | 52.19 | 52.23 | 52.02 | -0.13% | 196,783 |
| Jan 15, 2026 | 52.31 | 52.33 | 52.28 | 52.30 | 52.09 | 0.11% | 262,281 |
| Jan 14, 2026 | 52.27 | 52.28 | 52.24 | 52.24 | 52.03 | 0.01% | 182,165 |
| Jan 13, 2026 | 52.20 | 52.24 | 52.20 | 52.24 | 52.02 | 0.05% | 254,683 |
| Jan 12, 2026 | 52.25 | 52.28 | 52.20 | 52.21 | 52.00 | -0.09% | 310,948 |
| Jan 9, 2026 | 52.39 | 52.39 | 52.21 | 52.26 | 52.04 | 0.11% | 173,516 |
| Jan 8, 2026 | 52.23 | 52.25 | 52.19 | 52.20 | 51.99 | -0.03% | 123,055 |
| Jan 7, 2026 | 52.27 | 52.27 | 52.17 | 52.22 | 52.00 | 0.01% | 697,906 |
| Jan 6, 2026 | 52.17 | 52.22 | 52.14 | 52.21 | 52.00 | 0.02% | 208,667 |
| Jan 5, 2026 | 52.15 | 52.26 | 52.13 | 52.20 | 51.99 | 0.17% | 146,721 |
| Jan 2, 2026 | 52.13 | 52.13 | 52.10 | 52.11 | 51.90 | 0.10% | 71,966 |
| Dec 31, 2025 | 52.05 | 52.13 | 52.05 | 52.06 | 51.85 | -0.12% | 118,302 |
| Dec 30, 2025 | 52.10 | 52.12 | 52.08 | 52.12 | 51.91 | 0.15% | 150,180 |
| Dec 29, 2025 | 52.00 | 52.05 | 52.00 | 52.04 | 51.83 | -0.07% | 113,782 |
| Dec 26, 2025 | 52.14 | 52.14 | 52.05 | 52.08 | 51.86 | 0.21% | 114,221 |
| Dec 24, 2025 | 51.99 | 51.99 | 51.95 | 51.97 | 51.76 | 0.01% | 96,353 |
| Dec 23, 2025 | 51.93 | 51.97 | 51.92 | 51.97 | 51.75 | -0.06% | 113,721 |
| Dec 22, 2025 | 52.00 | 52.02 | 51.98 | 52.00 | 51.78 | -0.66% | 77,471 |
| Dec 19, 2025 | 52.30 | 52.34 | 52.30 | 52.34 | 51.81 | - | 152,269 |
| Dec 18, 2025 | 52.35 | 52.36 | 52.30 | 52.34 | 51.81 | 0.13% | 101,806 |
| Dec 17, 2025 | 52.24 | 52.27 | 52.24 | 52.27 | 51.74 | 0.19% | 144,160 |
| Dec 16, 2025 | 52.20 | 52.23 | 52.17 | 52.17 | 51.64 | -0.06% | 146,800 |
| Dec 15, 2025 | 52.19 | 52.24 | 52.17 | 52.20 | 51.67 | 0.04% | 143,075 |
| Dec 12, 2025 | 52.18 | 52.18 | 52.11 | 52.18 | 51.65 | 0.04% | 101,485 |
| Dec 11, 2025 | 52.18 | 52.18 | 52.12 | 52.16 | 51.63 | 0.04% | 139,641 |
| Dec 10, 2025 | 52.05 | 52.14 | 52.02 | 52.14 | 51.61 | 0.19% | 275,644 |
| Dec 9, 2025 | 52.10 | 52.10 | 52.00 | 52.04 | 51.51 | 0.02% | 392,325 |
| Dec 8, 2025 | 52.10 | 52.10 | 52.01 | 52.03 | 51.50 | -0.09% | 96,003 |
| Dec 5, 2025 | 52.14 | 52.14 | 52.01 | 52.08 | 51.54 | -0.11% | 100,632 |
| Dec 4, 2025 | 52.15 | 52.15 | 52.10 | 52.13 | 51.60 | - | 81,720 |
| Dec 3, 2025 | 52.10 | 52.14 | 52.08 | 52.13 | 51.60 | 0.08% | 117,785 |
| Dec 2, 2025 | 52.05 | 52.09 | 52.05 | 52.09 | 51.56 | -0.02% | 66,765 |
| Dec 1, 2025 | 52.40 | 52.40 | 52.06 | 52.10 | 51.57 | -0.44% | 104,218 |
| Nov 28, 2025 | 52.38 | 52.38 | 52.20 | 52.33 | 51.57 | 0.10% | 19,287 |
| Nov 26, 2025 | 52.27 | 52.33 | 52.27 | 52.28 | 51.52 | -0.15% | 96,186 |
| Nov 25, 2025 | 52.31 | 52.38 | 52.31 | 52.36 | 51.59 | 0.17% | 93,243 |
| Nov 24, 2025 | 52.27 | 52.27 | 52.21 | 52.27 | 51.51 | 0.10% | 147,266 |