Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
78.49
-0.18 (-0.22%)
At close: Jul 18, 2025, 4:00 PM
78.49
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 79.23 | 79.23 | 78.15 | 78.23 | - | -0.56% | 27,192 |
| Jul 17, 2025 | 77.97 | 78.80 | 77.97 | 78.67 | 78.67 | 0.55% | 79,505 |
| Jul 16, 2025 | 77.88 | 78.31 | 76.98 | 78.24 | 78.24 | 0.95% | 17,725 |
| Jul 15, 2025 | 78.79 | 78.79 | 77.39 | 77.50 | 77.50 | -1.39% | 29,641 |
| Jul 14, 2025 | 78.06 | 78.81 | 77.98 | 78.59 | 78.59 | 0.68% | 33,146 |
| Jul 11, 2025 | 78.95 | 79.13 | 77.87 | 78.06 | 78.06 | -1.13% | 23,580 |
| Jul 10, 2025 | 79.03 | 79.71 | 78.76 | 78.95 | 78.95 | 0.15% | 117,252 |
| Jul 9, 2025 | 78.82 | 78.99 | 78.32 | 78.83 | 78.83 | 0.46% | 69,625 |
| Jul 8, 2025 | 78.78 | 78.85 | 78.19 | 78.47 | 78.47 | - | 87,777 |
| Jul 7, 2025 | 79.05 | 79.27 | 78.22 | 78.47 | 78.47 | -1.03% | 21,853 |
| Jul 3, 2025 | 78.90 | 79.29 | 78.76 | 79.29 | 79.29 | 1.28% | 28,460 |
| Jul 2, 2025 | 77.94 | 78.42 | 77.74 | 78.29 | 78.29 | 0.71% | 19,805 |
| Jul 1, 2025 | 77.97 | 78.41 | 77.24 | 77.74 | 77.74 | 0.12% | 18,677 |
| Jun 30, 2025 | 77.92 | 77.92 | 77.43 | 77.65 | 77.65 | 0.36% | 19,852 |
| Jun 27, 2025 | 77.43 | 77.85 | 76.77 | 77.37 | 77.25 | 0.45% | 30,975 |
| Jun 26, 2025 | 76.43 | 77.03 | 76.20 | 77.02 | 76.90 | 1.34% | 12,142 |
| Jun 25, 2025 | 77.22 | 77.22 | 75.97 | 76.00 | 75.88 | -1.14% | 147,170 |
| Jun 24, 2025 | 76.40 | 77.46 | 76.40 | 76.88 | 76.76 | 0.92% | 16,447 |
| Jun 23, 2025 | 75.05 | 76.18 | 74.50 | 76.18 | 76.06 | 1.24% | 17,662 |
| Jun 20, 2025 | 76.14 | 76.14 | 74.69 | 75.25 | 75.13 | -0.48% | 18,694 |
| Jun 18, 2025 | 75.98 | 75.98 | 75.19 | 75.61 | 75.49 | 0.53% | 21,369 |
| Jun 17, 2025 | 75.30 | 75.63 | 74.84 | 75.21 | 75.09 | -0.69% | 13,031 |
| Jun 16, 2025 | 74.93 | 76.03 | 74.93 | 75.73 | 75.61 | 2.02% | 17,579 |
| Jun 13, 2025 | 74.90 | 75.27 | 74.23 | 74.23 | 74.11 | -5.06% | 9,634 |
| Jun 12, 2025 | 75.40 | 78.19 | 75.40 | 78.19 | 78.06 | 2.64% | 11,173 |
| Jun 11, 2025 | 76.05 | 76.69 | 75.66 | 76.18 | 76.06 | 0.38% | 18,957 |
| Jun 10, 2025 | 76.32 | 76.32 | 75.30 | 75.89 | 75.77 | -0.17% | 23,666 |
| Jun 9, 2025 | 76.83 | 76.83 | 75.70 | 76.02 | 75.90 | -0.54% | 17,114 |
| Jun 6, 2025 | 75.95 | 76.43 | 75.89 | 76.43 | 76.31 | 1.68% | 12,705 |
| Jun 5, 2025 | 75.44 | 75.79 | 75.00 | 75.17 | 75.05 | -0.08% | 16,031 |
| Jun 4, 2025 | 75.41 | 75.49 | 75.00 | 75.23 | 75.11 | 0.24% | 20,909 |
| Jun 3, 2025 | 74.87 | 75.35 | 74.56 | 75.05 | 74.93 | 0.78% | 44,358 |
| Jun 2, 2025 | 73.92 | 74.47 | 73.31 | 74.47 | 74.35 | 0.40% | 38,754 |
| May 30, 2025 | 73.21 | 74.33 | 73.21 | 74.17 | 74.05 | 0.35% | 25,781 |
| May 29, 2025 | 74.77 | 74.77 | 73.51 | 73.91 | 73.79 | 0.20% | 42,630 |
| May 28, 2025 | 74.82 | 74.96 | 73.76 | 73.76 | 73.64 | -1.21% | 23,740 |
| May 27, 2025 | 74.41 | 74.66 | 73.73 | 74.66 | 74.54 | 2.20% | 17,280 |
| May 23, 2025 | 72.40 | 73.27 | 72.40 | 73.05 | 72.93 | -0.12% | 21,007 |
| May 22, 2025 | 73.49 | 73.56 | 72.53 | 73.14 | 73.02 | -0.29% | 14,275 |
| May 21, 2025 | 74.45 | 74.57 | 73.21 | 73.35 | 73.23 | -1.99% | 12,523 |
| May 20, 2025 | 74.84 | 75.50 | 74.50 | 74.84 | 74.72 | -0.08% | 22,725 |
| May 19, 2025 | 74.08 | 75.20 | 74.08 | 74.90 | 74.78 | -0.63% | 14,132 |
| May 16, 2025 | 74.79 | 75.52 | 74.41 | 75.38 | 75.25 | 1.22% | 23,441 |
| May 15, 2025 | 74.31 | 75.01 | 73.88 | 74.47 | 74.35 | -0.52% | 24,147 |
| May 14, 2025 | 75.30 | 75.60 | 74.49 | 74.86 | 74.74 | -0.57% | 83,860 |
| May 13, 2025 | 75.34 | 75.47 | 75.05 | 75.29 | 75.17 | 0.52% | 17,249 |
| May 12, 2025 | 75.28 | 75.38 | 73.93 | 74.90 | 74.78 | 3.21% | 19,793 |
| May 9, 2025 | 72.88 | 73.11 | 72.38 | 72.57 | 72.45 | -0.12% | 16,369 |
| May 8, 2025 | 72.21 | 73.22 | 72.14 | 72.66 | 72.54 | 1.71% | 12,582 |
| May 7, 2025 | 71.49 | 71.69 | 70.91 | 71.44 | 71.32 | 0.31% | 16,346 |