Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
72.66
+1.22 (1.71%)
May 8, 2025, 4:00 PM - Market closed
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 72.21 | 73.22 | 72.14 | 72.66 | 72.66 | 1.71% | 12,582 |
| May 7, 2025 | 71.49 | 71.69 | 70.91 | 71.44 | 71.44 | 0.31% | 16,346 |
| May 6, 2025 | 70.69 | 71.60 | 70.69 | 71.22 | 71.22 | 0.06% | 16,067 |
| May 5, 2025 | 71.25 | 71.78 | 71.18 | 71.18 | 71.18 | -0.42% | 29,441 |
| May 2, 2025 | 71.37 | 71.74 | 70.85 | 71.48 | 71.48 | 2.13% | 51,863 |
| May 1, 2025 | 69.28 | 70.44 | 69.27 | 69.99 | 69.99 | 1.27% | 17,194 |
| Apr 30, 2025 | 68.01 | 69.62 | 68.01 | 69.11 | 69.11 | -0.85% | 14,116 |
| Apr 29, 2025 | 69.07 | 69.91 | 68.74 | 69.70 | 69.70 | 1.47% | 9,840 |
| Apr 28, 2025 | 69.29 | 69.40 | 68.15 | 68.69 | 68.69 | 0.09% | 13,592 |
| Apr 25, 2025 | 68.22 | 68.98 | 68.18 | 68.63 | 68.63 | -0.59% | 16,733 |
| Apr 24, 2025 | 67.85 | 69.42 | 67.85 | 69.04 | 69.04 | 1.86% | 46,945 |
| Apr 23, 2025 | 68.00 | 68.83 | 67.17 | 67.78 | 67.78 | 2.19% | 17,624 |
| Apr 22, 2025 | 65.55 | 66.33 | 65.26 | 66.33 | 66.33 | 2.65% | 22,588 |
| Apr 21, 2025 | 65.80 | 65.80 | 64.08 | 64.62 | 64.62 | -2.84% | 28,280 |
| Apr 17, 2025 | 66.38 | 66.82 | 65.85 | 66.51 | 66.51 | 0.67% | 19,045 |
| Apr 16, 2025 | 66.74 | 66.99 | 65.41 | 66.07 | 66.07 | -1.52% | 21,199 |
| Apr 15, 2025 | 67.21 | 67.87 | 66.87 | 67.09 | 67.09 | -0.19% | 51,681 |
| Apr 14, 2025 | 67.95 | 67.95 | 66.39 | 67.22 | 67.22 | 1.34% | 27,068 |
| Apr 11, 2025 | 65.26 | 66.52 | 64.48 | 66.33 | 66.33 | 1.58% | 21,922 |
| Apr 10, 2025 | 66.16 | 66.36 | 63.63 | 65.30 | 65.30 | -3.79% | 56,822 |
| Apr 9, 2025 | 61.68 | 68.32 | 61.67 | 67.87 | 67.87 | 8.56% | 169,775 |
| Apr 8, 2025 | 66.41 | 66.41 | 61.65 | 62.52 | 62.52 | -1.93% | 135,520 |
| Apr 7, 2025 | 61.52 | 66.31 | 60.99 | 63.75 | 63.75 | -0.59% | 199,105 |
| Apr 4, 2025 | 64.54 | 65.31 | 63.05 | 64.13 | 64.13 | -4.78% | 192,737 |
| Apr 3, 2025 | 67.39 | 68.48 | 66.73 | 67.35 | 67.35 | -5.13% | 55,097 |
| Apr 2, 2025 | 69.57 | 71.21 | 69.54 | 70.99 | 70.99 | 1.52% | 69,517 |
| Apr 1, 2025 | 69.57 | 70.42 | 69.08 | 69.93 | 69.93 | -0.09% | 25,822 |
| Mar 31, 2025 | 68.71 | 70.32 | 68.12 | 69.99 | 69.99 | 1.33% | 16,528 |
| Mar 28, 2025 | 70.51 | 70.51 | 68.84 | 69.07 | 69.01 | -2.19% | 24,642 |
| Mar 27, 2025 | 70.94 | 70.94 | 70.43 | 70.62 | 70.55 | -0.68% | 18,143 |
| Mar 26, 2025 | 72.36 | 72.36 | 70.80 | 71.10 | 71.03 | -1.50% | 13,386 |
| Mar 25, 2025 | 72.04 | 72.36 | 71.98 | 72.18 | 72.11 | 0.07% | 24,627 |
| Mar 24, 2025 | 71.28 | 72.27 | 71.28 | 72.13 | 72.06 | 2.73% | 15,955 |
| Mar 21, 2025 | 69.23 | 70.26 | 69.02 | 70.21 | 70.14 | -0.34% | 66,249 |
| Mar 20, 2025 | 70.67 | 71.30 | 70.39 | 70.45 | 70.38 | -1.03% | 15,261 |
| Mar 19, 2025 | 70.06 | 71.56 | 70.06 | 71.18 | 71.11 | 1.79% | 10,588 |
| Mar 18, 2025 | 70.16 | 70.40 | 69.76 | 69.93 | 69.86 | -1.19% | 29,963 |
| Mar 17, 2025 | 70.13 | 71.00 | 70.11 | 70.77 | 70.70 | 1.55% | 18,173 |
| Mar 14, 2025 | 68.98 | 70.19 | 68.75 | 69.69 | 69.62 | 2.01% | 79,898 |
| Mar 13, 2025 | 69.17 | 69.37 | 67.96 | 68.32 | 68.26 | -1.43% | 46,078 |
| Mar 12, 2025 | 70.33 | 70.45 | 69.10 | 69.31 | 69.25 | -0.46% | 47,035 |
| Mar 11, 2025 | 69.85 | 70.56 | 69.08 | 69.63 | 69.56 | -0.56% | 37,841 |
| Mar 10, 2025 | 70.22 | 71.14 | 69.81 | 70.02 | 69.95 | -1.92% | 21,507 |
| Mar 7, 2025 | 70.57 | 71.64 | 69.84 | 71.39 | 71.32 | 1.22% | 21,577 |
| Mar 6, 2025 | 70.49 | 71.55 | 70.45 | 70.53 | 70.46 | -1.51% | 18,428 |
| Mar 5, 2025 | 70.48 | 71.61 | 70.26 | 71.61 | 71.54 | 1.37% | 21,868 |
| Mar 4, 2025 | 70.65 | 72.06 | 69.43 | 70.64 | 70.57 | -0.49% | 25,230 |
| Mar 3, 2025 | 72.58 | 72.77 | 70.86 | 70.99 | 70.92 | -2.95% | 34,223 |
| Feb 28, 2025 | 72.25 | 73.15 | 71.70 | 73.15 | 73.08 | 1.18% | 19,585 |
| Feb 27, 2025 | 73.69 | 73.69 | 72.30 | 72.30 | 72.23 | -1.93% | 11,964 |