Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
52.26
+0.04 (0.08%)
Nov 24, 2025, 2:34 PM EST - Market open
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 52.27 | 52.27 | 52.22 | 52.24 | - | 0.03% | 54,528 |
| Nov 21, 2025 | 52.23 | 52.25 | 52.20 | 52.22 | 52.22 | 0.04% | 106,184 |
| Nov 20, 2025 | 52.17 | 52.20 | 52.13 | 52.20 | 52.20 | 0.23% | 112,030 |
| Nov 19, 2025 | 52.12 | 52.15 | 52.05 | 52.08 | 52.08 | 0.02% | 100,359 |
| Nov 18, 2025 | 52.12 | 52.13 | 52.05 | 52.07 | 52.07 | -0.08% | 83,429 |
| Nov 17, 2025 | 52.12 | 52.13 | 52.09 | 52.11 | 52.11 | 0.12% | 112,370 |
| Nov 14, 2025 | 52.13 | 52.15 | 52.05 | 52.05 | 52.05 | -0.10% | 119,606 |
| Nov 13, 2025 | 52.09 | 52.12 | 52.06 | 52.10 | 52.10 | 0.10% | 115,070 |
| Nov 12, 2025 | 52.11 | 52.11 | 52.02 | 52.05 | 52.05 | -0.10% | 117,307 |
| Nov 11, 2025 | 52.11 | 52.11 | 52.05 | 52.10 | 52.10 | 0.08% | 75,073 |
| Nov 10, 2025 | 52.08 | 52.08 | 52.05 | 52.06 | 52.06 | -0.04% | 67,832 |
| Nov 7, 2025 | 52.05 | 52.08 | 52.02 | 52.08 | 52.08 | 0.02% | 98,717 |
| Nov 6, 2025 | 52.02 | 52.07 | 51.99 | 52.07 | 52.07 | 0.19% | 263,669 |
| Nov 5, 2025 | 52.02 | 52.02 | 51.92 | 51.97 | 51.97 | -0.06% | 185,803 |
| Nov 4, 2025 | 52.02 | 52.02 | 51.73 | 52.00 | 52.00 | 0.04% | 236,336 |
| Nov 3, 2025 | 51.94 | 51.98 | 51.93 | 51.98 | 51.98 | -0.63% | 109,649 |
| Oct 31, 2025 | 52.29 | 52.31 | 52.26 | 52.31 | 52.05 | 0.13% | 133,704 |
| Oct 30, 2025 | 52.26 | 52.29 | 52.23 | 52.24 | 51.99 | -0.03% | 93,846 |
| Oct 29, 2025 | 52.39 | 52.39 | 52.25 | 52.26 | 52.00 | -0.32% | 343,511 |
| Oct 28, 2025 | 52.41 | 52.46 | 52.36 | 52.43 | 52.17 | 0.13% | 125,248 |
| Oct 27, 2025 | 52.36 | 52.38 | 52.30 | 52.36 | 52.10 | - | 156,241 |
| Oct 24, 2025 | 52.47 | 52.47 | 52.35 | 52.36 | 52.10 | 0.02% | 220,662 |
| Oct 23, 2025 | 52.45 | 52.45 | 52.35 | 52.35 | 52.09 | -0.11% | 68,640 |
| Oct 22, 2025 | 52.45 | 52.49 | 52.38 | 52.41 | 52.15 | 0.03% | 91,180 |
| Oct 21, 2025 | 52.33 | 52.42 | 52.33 | 52.40 | 52.14 | -0.01% | 142,397 |
| Oct 20, 2025 | 52.36 | 52.42 | 52.36 | 52.40 | 52.14 | -0.04% | 87,963 |
| Oct 17, 2025 | 52.41 | 52.43 | 52.26 | 52.42 | 52.16 | 0.19% | 120,034 |
| Oct 16, 2025 | 52.17 | 52.38 | 52.17 | 52.32 | 52.06 | 0.04% | 276,132 |
| Oct 15, 2025 | 52.33 | 52.33 | 52.26 | 52.30 | 52.04 | 0.08% | 298,840 |
| Oct 14, 2025 | 52.20 | 52.26 | 52.20 | 52.26 | 52.00 | -0.02% | 113,753 |
| Oct 13, 2025 | 52.23 | 52.27 | 52.12 | 52.27 | 52.01 | 0.17% | 79,709 |
| Oct 10, 2025 | 52.14 | 52.22 | 52.14 | 52.18 | 51.92 | 0.10% | 93,304 |
| Oct 9, 2025 | 52.16 | 52.16 | 52.01 | 52.13 | 51.88 | -0.02% | 99,727 |
| Oct 8, 2025 | 52.19 | 52.19 | 51.87 | 52.14 | 51.89 | -0.02% | 122,127 |
| Oct 7, 2025 | 52.12 | 52.15 | 51.95 | 52.15 | 51.90 | 0.06% | 125,434 |
| Oct 6, 2025 | 52.17 | 52.17 | 52.05 | 52.12 | 51.87 | -0.04% | 110,065 |
| Oct 3, 2025 | 52.20 | 52.20 | 52.06 | 52.14 | 51.89 | 0.13% | 424,403 |
| Oct 2, 2025 | 52.09 | 52.18 | 52.07 | 52.07 | 51.82 | -0.23% | 162,154 |
| Oct 1, 2025 | 52.26 | 52.26 | 52.09 | 52.19 | 51.93 | -0.15% | 117,629 |
| Sep 30, 2025 | 52.32 | 52.32 | 52.16 | 52.27 | 51.77 | 0.08% | 114,968 |
| Sep 29, 2025 | 52.32 | 52.33 | 52.23 | 52.23 | 51.73 | -0.10% | 91,645 |
| Sep 26, 2025 | 52.24 | 52.33 | 52.08 | 52.28 | 51.78 | 0.13% | 137,443 |
| Sep 25, 2025 | 52.34 | 52.35 | 52.19 | 52.21 | 51.71 | -0.25% | 230,593 |
| Sep 24, 2025 | 52.43 | 52.43 | 52.34 | 52.34 | 51.84 | - | 190,675 |
| Sep 23, 2025 | 52.45 | 52.45 | 52.32 | 52.34 | 51.84 | -0.04% | 161,625 |
| Sep 22, 2025 | 52.46 | 52.46 | 52.33 | 52.36 | 51.86 | -0.10% | 84,495 |
| Sep 19, 2025 | 52.40 | 52.41 | 52.36 | 52.41 | 51.91 | 0.13% | 78,342 |
| Sep 18, 2025 | 52.36 | 52.40 | 52.30 | 52.34 | 51.84 | -0.11% | 242,346 |
| Sep 17, 2025 | 52.43 | 52.49 | 52.38 | 52.40 | 51.90 | -0.04% | 84,038 |
| Sep 16, 2025 | 52.44 | 52.45 | 52.40 | 52.42 | 51.92 | 0.06% | 207,585 |