Janus Henderson Securitized Income ETF (JSI)

JSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	50.10	50.10	49.99	49.99	49.99	-0.23%	182,784
Nov 11, 2026	50.20	50.20	50.03	50.11	50.11	0.04%	248,656
Nov 10, 2026	50.11	50.11	50.02	50.09	50.09	-0.29%	168,048
Nov 9, 2026	50.27	50.27	50.17	50.23	50.23	0.10%	186,823
Nov 6, 2026	50.19	50.22	50.16	50.18	50.18	-0.06%	131,572
Nov 5, 2026	50.07	50.22	50.07	50.21	50.21	0.22%	666,746
Nov 4, 2026	50.02	50.11	50.01	50.10	50.10	0.22%	198,155
Nov 3, 2026	50.00	50.02	49.96	49.99	49.99	-0.02%	147,908
Nov 2, 2026	49.95	50.04	49.95	50.00	50.00	-0.06%	155,724
Oct 30, 2026	50.06	50.14	50.00	50.03	50.03	0.11%	401,956
Oct 29, 2026	50.18	50.24	50.15	50.23	49.97	0.22%	825,215
Oct 28, 2026	50.14	50.17	50.07	50.12	49.86	-0.09%	124,470
Oct 27, 2026	50.19	50.19	50.13	50.17	49.91	0.06%	334,792
Oct 26, 2026	50.09	50.21	50.09	50.14	49.88	0.08%	213,602
Oct 23, 2026	50.16	50.19	50.07	50.10	49.84	-0.11%	649,273
Oct 22, 2026	50.18	50.21	50.09	50.15	49.89	0.29%	339,372
Oct 21, 2026	50.07	50.09	49.98	50.01	49.75	-0.11%	155,699
Oct 20, 2026	50.08	50.13	50.04	50.06	49.80	0.01%	162,011
Oct 19, 2026	50.11	50.14	50.03	50.06	49.80	0.09%	132,104
Oct 16, 2026	49.95	50.05	49.95	50.01	49.75	-0.09%	311,033
Oct 15, 2026	50.14	50.14	50.04	50.06	49.80	0.09%	103,488
Oct 14, 2026	49.90	50.04	49.90	50.01	49.75	-0.14%	184,928
Oct 13, 2026	50.09	50.12	50.04	50.08	49.82	0.10%	407,954
Oct 12, 2026	50.00	50.06	50.00	50.03	49.77	-0.08%	60,976
Oct 9, 2026	49.99	50.10	49.97	50.07	49.81	0.08%	509,852
Oct 8, 2026	49.99	50.07	49.95	50.03	49.77	-0.02%	472,913
Oct 7, 2026	49.92	50.07	49.92	50.04	49.78	0.10%	180,463
Oct 6, 2026	49.90	50.06	49.90	49.99	49.73	0.11%	188,148
Oct 5, 2026	49.95	50.00	49.86	49.94	49.68	0.01%	108,680
Oct 2, 2026	50.11	50.12	49.93	49.93	49.67	-0.14%	87,586
Oct 1, 2026	50.21	50.21	49.88	50.00	49.74	0.16%	118,376
Sep 30, 2026	50.01	50.01	49.86	49.92	49.66	-0.15%	181,554
Sep 29, 2026	50.16	50.27	50.03	50.24	49.74	0.26%	545,068
Sep 28, 2026	50.11	50.21	50.11	50.11	49.61	-0.42%	304,305
Sep 25, 2026	50.06	50.45	50.04	50.32	49.82	0.42%	204,625
Sep 24, 2026	50.27	50.29	50.10	50.11	49.61	-0.16%	155,468
Sep 23, 2026	50.50	50.53	50.18	50.19	49.69	-0.67%	535,870
Sep 22, 2026	50.56	50.56	50.48	50.53	50.02	0.01%	94,812
Sep 21, 2026	50.57	50.57	50.50	50.53	50.02	0.09%	79,070
Sep 18, 2026	50.38	50.50	50.38	50.48	49.97	-0.10%	185,809
Sep 17, 2026	50.49	50.53	50.45	50.53	50.02	0.44%	139,466
Sep 16, 2026	50.41	50.50	50.31	50.31	49.81	-0.12%	90,206
Sep 15, 2026	50.34	50.41	50.33	50.37	49.87	-0.14%	95,538
Sep 14, 2026	50.35	50.45	50.34	50.44	49.94	0.10%	84,594
Sep 11, 2026	50.55	50.55	50.36	50.39	49.89	-0.05%	343,250
Sep 10, 2026	50.69	50.69	50.40	50.42	49.91	-0.72%	659,829
Sep 9, 2026	50.81	50.82	50.75	50.78	50.27	-0.12%	80,223
Sep 8, 2026	50.83	50.87	50.81	50.84	50.33	-0.02%	92,875
Sep 4, 2026	50.92	50.92	50.81	50.85	50.34	0.04%	111,522
Sep 3, 2026	50.85	50.85	50.82	50.83	50.32	0.12%	76,409

Data Source: S&P Global Market Intelligence Last updated: Nov 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.