Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
52.23
+0.07 (0.13%)
Oct 29, 2024, 3:59 PM EDT - Market closed
JSI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 52.11 | 52.27 | 52.03 | 52.23 | 52.23 | 0.13% | 23,354 |
Oct 28, 2024 | 52.16 | 52.25 | 52.10 | 52.16 | 52.16 | - | 60,057 |
Oct 25, 2024 | 52.30 | 52.30 | 52.11 | 52.16 | 52.16 | -0.11% | 164,731 |
Oct 24, 2024 | 52.16 | 52.34 | 52.16 | 52.22 | 52.22 | 0.06% | 68,808 |
Oct 23, 2024 | 52.23 | 52.43 | 52.13 | 52.19 | 52.19 | -0.15% | 51,465 |
Oct 22, 2024 | 52.24 | 52.43 | 52.18 | 52.27 | 52.27 | -0.07% | 32,270 |
Oct 21, 2024 | 52.36 | 52.36 | 52.26 | 52.31 | 52.31 | -0.29% | 21,757 |
Oct 18, 2024 | 52.36 | 52.46 | 52.36 | 52.46 | 52.46 | 0.09% | 24,874 |
Oct 17, 2024 | 52.38 | 52.46 | 52.32 | 52.41 | 52.41 | -0.05% | 32,043 |
Oct 16, 2024 | 52.40 | 52.48 | 52.40 | 52.44 | 52.44 | 0.12% | 18,442 |
Oct 15, 2024 | 52.45 | 52.49 | 52.36 | 52.37 | 52.37 | -0.02% | 48,343 |
Oct 14, 2024 | 52.44 | 52.44 | 52.30 | 52.38 | 52.38 | -0.04% | 18,087 |
Oct 11, 2024 | 52.40 | 52.42 | 52.36 | 52.40 | 52.40 | 0.04% | 22,441 |
Oct 10, 2024 | 52.36 | 52.43 | 52.31 | 52.38 | 52.38 | 0.10% | 20,438 |
Oct 9, 2024 | 52.36 | 52.38 | 52.32 | 52.33 | 52.33 | -0.10% | 16,505 |
Oct 8, 2024 | 52.45 | 52.45 | 52.30 | 52.38 | 52.38 | -0.02% | 52,434 |
Oct 7, 2024 | 52.25 | 52.40 | 52.25 | 52.39 | 52.39 | -0.06% | 41,038 |
Oct 4, 2024 | 52.42 | 52.47 | 52.32 | 52.42 | 52.42 | -0.42% | 26,106 |
Oct 3, 2024 | 52.70 | 52.70 | 52.63 | 52.64 | 52.64 | -0.08% | 328,050 |
Oct 2, 2024 | 52.65 | 52.75 | 52.65 | 52.68 | 52.68 | -0.06% | 24,978 |
Oct 1, 2024 | 52.73 | 52.80 | 52.69 | 52.71 | 52.71 | -0.50% | 28,169 |
Sep 30, 2024 | 53.00 | 53.01 | 52.94 | 52.98 | 52.69 | -0.05% | 21,329 |
Sep 27, 2024 | 52.97 | 53.02 | 52.91 | 53.01 | 52.72 | 0.16% | 47,959 |
Sep 26, 2024 | 52.96 | 52.99 | 52.86 | 52.92 | 52.64 | -0.08% | 22,855 |
Sep 25, 2024 | 52.98 | 52.99 | 52.95 | 52.97 | 52.68 | -0.12% | 43,112 |
Sep 24, 2024 | 52.95 | 53.06 | 52.86 | 53.03 | 52.75 | 0.13% | 179,174 |
Sep 23, 2024 | 52.91 | 53.03 | 52.86 | 52.96 | 52.68 | 0.04% | 57,157 |
Sep 20, 2024 | 52.90 | 52.98 | 52.87 | 52.94 | 52.66 | -0.04% | 17,211 |
Sep 19, 2024 | 52.90 | 53.00 | 52.87 | 52.96 | 52.68 | 0.06% | 17,260 |
Sep 18, 2024 | 52.91 | 53.06 | 52.86 | 52.93 | 52.65 | 0.06% | 42,528 |
Sep 17, 2024 | 52.89 | 52.96 | 52.88 | 52.90 | 52.62 | -0.13% | 21,369 |
Sep 16, 2024 | 52.86 | 52.97 | 52.83 | 52.97 | 52.69 | 0.08% | 21,690 |
Sep 13, 2024 | 52.89 | 52.95 | 52.88 | 52.93 | 52.65 | 0.19% | 103,877 |
Sep 12, 2024 | 52.82 | 52.87 | 52.77 | 52.83 | 52.55 | - | 65,126 |
Sep 11, 2024 | 52.81 | 52.89 | 52.75 | 52.83 | 52.55 | - | 49,072 |
Sep 10, 2024 | 52.74 | 52.87 | 52.69 | 52.83 | 52.55 | 0.17% | 33,315 |
Sep 9, 2024 | 52.69 | 52.75 | 52.62 | 52.74 | 52.46 | 0.07% | 32,664 |
Sep 6, 2024 | 52.65 | 52.75 | 52.56 | 52.71 | 52.42 | 0.22% | 43,560 |
Sep 5, 2024 | 52.60 | 52.61 | 52.50 | 52.59 | 52.31 | 0.11% | 43,126 |
Sep 4, 2024 | 52.45 | 52.58 | 52.38 | 52.53 | 52.25 | 0.19% | 38,044 |
Sep 3, 2024 | 52.38 | 52.45 | 52.34 | 52.43 | 52.15 | -0.23% | 52,495 |
Aug 30, 2024 | 52.61 | 52.63 | 52.54 | 52.55 | 51.98 | -0.08% | 27,644 |
Aug 29, 2024 | 52.59 | 52.68 | 52.50 | 52.59 | 52.02 | 0.04% | 62,372 |
Aug 28, 2024 | 52.52 | 52.60 | 52.48 | 52.57 | 52.00 | -0.06% | 82,135 |
Aug 27, 2024 | 52.64 | 52.70 | 52.48 | 52.60 | 52.03 | -0.02% | 21,280 |
Aug 26, 2024 | 52.55 | 52.85 | 52.54 | 52.61 | 52.04 | 0.03% | 13,115 |
Aug 23, 2024 | 52.47 | 52.62 | 52.47 | 52.60 | 52.03 | 0.20% | 14,341 |
Aug 22, 2024 | 52.50 | 52.56 | 52.39 | 52.49 | 51.92 | -0.06% | 62,950 |
Aug 21, 2024 | 52.47 | 52.63 | 52.43 | 52.52 | 51.95 | 0.21% | 88,522 |
Aug 20, 2024 | 52.44 | 52.51 | 52.35 | 52.41 | 51.84 | 0.01% | 24,098 |
Aug 19, 2024 | 52.28 | 52.45 | 52.28 | 52.41 | 51.84 | 0.18% | 23,820 |
Aug 16, 2024 | 52.29 | 52.35 | 52.23 | 52.31 | 51.75 | 0.06% | 23,536 |
Aug 15, 2024 | 52.14 | 52.31 | 52.14 | 52.28 | 51.72 | -0.29% | 22,566 |
Aug 14, 2024 | 52.40 | 52.45 | 52.39 | 52.43 | 51.86 | 0.19% | 32,753 |
Aug 13, 2024 | 52.31 | 52.39 | 52.30 | 52.33 | 51.77 | 0.08% | 14,001 |
Aug 12, 2024 | 52.14 | 52.32 | 52.14 | 52.29 | 51.73 | 0.15% | 23,505 |
Aug 9, 2024 | 52.19 | 52.25 | 52.13 | 52.21 | 51.65 | 0.08% | 55,298 |
Aug 8, 2024 | 52.03 | 52.18 | 52.03 | 52.17 | 51.61 | -0.17% | 90,510 |
Aug 7, 2024 | 52.23 | 52.26 | 52.10 | 52.26 | 51.70 | 0.04% | 26,454 |
Aug 6, 2024 | 52.36 | 52.36 | 52.17 | 52.24 | 51.68 | -0.19% | 43,530 |
Aug 5, 2024 | 52.44 | 52.44 | 52.24 | 52.34 | 51.78 | -0.32% | 19,273 |
Aug 2, 2024 | 52.41 | 52.56 | 52.41 | 52.51 | 51.94 | 0.65% | 20,570 |
Aug 1, 2024 | 52.08 | 52.21 | 52.08 | 52.17 | 51.61 | -0.23% | 12,439 |
Jul 31, 2024 | 52.19 | 52.31 | 52.16 | 52.29 | 51.45 | 0.17% | 11,003 |
Jul 30, 2024 | 52.13 | 52.22 | 52.07 | 52.20 | 51.36 | 0.11% | 17,656 |
Jul 29, 2024 | 52.12 | 52.18 | 52.08 | 52.15 | 51.31 | 0.03% | 22,583 |
Jul 26, 2024 | 52.07 | 52.13 | 52.01 | 52.13 | 51.29 | 0.23% | 19,166 |
Jul 25, 2024 | 51.94 | 52.03 | 51.94 | 52.01 | 51.17 | -0.02% | 45,432 |
Jul 24, 2024 | 52.01 | 52.09 | 51.96 | 52.02 | 51.18 | 0.02% | 45,094 |
Jul 23, 2024 | 51.86 | 52.02 | 51.86 | 52.01 | 51.17 | 0.17% | 138,883 |
Jul 22, 2024 | 51.85 | 51.94 | 51.85 | 51.92 | 51.08 | -0.04% | 48,905 |
Jul 19, 2024 | 51.93 | 51.95 | 51.92 | 51.94 | 51.10 | -0.10% | 5,632 |
Jul 18, 2024 | 51.92 | 52.05 | 51.92 | 51.99 | 51.15 | -0.08% | 14,760 |
Jul 17, 2024 | 51.95 | 52.04 | 51.93 | 52.03 | 51.19 | 0.04% | 9,753 |
Jul 16, 2024 | 51.91 | 52.01 | 51.87 | 52.01 | 51.17 | 0.19% | 20,184 |
Jul 15, 2024 | 51.97 | 51.98 | 51.87 | 51.91 | 51.08 | -0.04% | 223,300 |
Jul 12, 2024 | 51.95 | 51.99 | 51.89 | 51.93 | 51.09 | -0.06% | 11,301 |
Jul 11, 2024 | 51.85 | 51.97 | 51.85 | 51.96 | 51.12 | 0.50% | 17,759 |
Jul 10, 2024 | 51.70 | 51.75 | 51.70 | 51.70 | 50.87 | -0.07% | 20,007 |
Jul 9, 2024 | 51.66 | 51.75 | 51.65 | 51.74 | 50.91 | 0.04% | 22,443 |
Jul 8, 2024 | 51.64 | 51.75 | 51.64 | 51.72 | 50.88 | 0.01% | 19,720 |
Jul 5, 2024 | 51.69 | 51.75 | 51.60 | 51.71 | 50.88 | 0.21% | 35,062 |
Jul 3, 2024 | 51.55 | 51.60 | 51.54 | 51.60 | 50.77 | 0.38% | 7,606 |
Jul 2, 2024 | 51.43 | 51.45 | 51.35 | 51.41 | 50.58 | 0.07% | 55,809 |
Jul 1, 2024 | 51.34 | 51.43 | 51.34 | 51.37 | 50.54 | -0.75% | 19,078 |
Jun 28, 2024 | 51.83 | 51.88 | 51.76 | 51.76 | 50.65 | -0.14% | 18,323 |
Jun 27, 2024 | 51.76 | 51.87 | 51.76 | 51.84 | 50.72 | 0.07% | 9,902 |
Jun 26, 2024 | 51.77 | 51.80 | 51.72 | 51.80 | 50.68 | -0.13% | 21,768 |
Jun 25, 2024 | 51.78 | 51.88 | 51.77 | 51.87 | 50.75 | 0.02% | 21,162 |
Jun 24, 2024 | 51.82 | 51.87 | 51.81 | 51.86 | 50.74 | 0.15% | 8,369 |
Jun 21, 2024 | 51.85 | 51.91 | 51.72 | 51.78 | 50.66 | -0.15% | 28,669 |
Jun 20, 2024 | 51.79 | 51.88 | 51.69 | 51.86 | 50.74 | - | 28,713 |
Jun 18, 2024 | 51.81 | 51.87 | 51.75 | 51.86 | 50.74 | 0.17% | 12,200 |
Jun 17, 2024 | 51.70 | 51.79 | 51.70 | 51.77 | 50.65 | - | 20,658 |
Jun 14, 2024 | 51.77 | 51.83 | 51.77 | 51.77 | 50.65 | -0.02% | 9,554 |
Jun 13, 2024 | 51.72 | 51.86 | 51.72 | 51.78 | 50.66 | 0.25% | 18,201 |
Jun 12, 2024 | 51.69 | 51.86 | 51.65 | 51.65 | 50.54 | 0.23% | 9,932 |
Jun 11, 2024 | 51.49 | 51.57 | 51.43 | 51.53 | 50.42 | 0.17% | 72,179 |
Jun 10, 2024 | 51.47 | 51.51 | 51.43 | 51.44 | 50.33 | 0.02% | 14,269 |
Jun 7, 2024 | 51.45 | 51.50 | 51.42 | 51.43 | 50.32 | -0.29% | 9,494 |