Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
75.25
-0.36 (-0.48%)
Jun 20, 2025, 4:00 PM - Market closed
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 76.14 | 76.14 | 74.69 | 75.25 | 75.25 | -0.48% | 18,694 |
| Jun 18, 2025 | 75.98 | 75.98 | 75.19 | 75.61 | 75.61 | 0.53% | 21,369 |
| Jun 17, 2025 | 75.30 | 75.63 | 74.84 | 75.21 | 75.21 | -0.69% | 13,031 |
| Jun 16, 2025 | 74.93 | 76.03 | 74.93 | 75.73 | 75.73 | 2.02% | 17,579 |
| Jun 13, 2025 | 74.90 | 75.27 | 74.23 | 74.23 | 74.23 | -5.06% | 9,634 |
| Jun 12, 2025 | 75.40 | 78.19 | 75.40 | 78.19 | 78.19 | 2.64% | 11,173 |
| Jun 11, 2025 | 76.05 | 76.69 | 75.66 | 76.18 | 76.18 | 0.38% | 18,957 |
| Jun 10, 2025 | 76.32 | 76.32 | 75.30 | 75.89 | 75.89 | -0.17% | 23,666 |
| Jun 9, 2025 | 76.83 | 76.83 | 75.70 | 76.02 | 76.02 | -0.54% | 17,114 |
| Jun 6, 2025 | 75.95 | 76.43 | 75.89 | 76.43 | 76.43 | 1.68% | 12,705 |
| Jun 5, 2025 | 75.44 | 75.79 | 75.00 | 75.17 | 75.17 | -0.08% | 16,031 |
| Jun 4, 2025 | 75.41 | 75.49 | 75.00 | 75.23 | 75.23 | 0.24% | 20,909 |
| Jun 3, 2025 | 74.87 | 75.35 | 74.56 | 75.05 | 75.05 | 0.78% | 44,358 |
| Jun 2, 2025 | 73.92 | 74.47 | 73.31 | 74.47 | 74.47 | 0.40% | 38,754 |
| May 30, 2025 | 73.21 | 74.33 | 73.21 | 74.17 | 74.17 | 0.35% | 25,781 |
| May 29, 2025 | 74.77 | 74.77 | 73.51 | 73.91 | 73.91 | 0.20% | 42,630 |
| May 28, 2025 | 74.82 | 74.96 | 73.76 | 73.76 | 73.76 | -1.21% | 23,740 |
| May 27, 2025 | 74.41 | 74.66 | 73.73 | 74.66 | 74.66 | 2.20% | 17,280 |
| May 23, 2025 | 72.40 | 73.27 | 72.40 | 73.05 | 73.05 | -0.12% | 21,007 |
| May 22, 2025 | 73.49 | 73.56 | 72.53 | 73.14 | 73.14 | -0.29% | 14,275 |
| May 21, 2025 | 74.45 | 74.57 | 73.21 | 73.35 | 73.35 | -1.99% | 12,523 |
| May 20, 2025 | 74.84 | 75.50 | 74.50 | 74.84 | 74.84 | -0.08% | 22,725 |
| May 19, 2025 | 74.08 | 75.20 | 74.08 | 74.90 | 74.90 | -0.63% | 14,132 |
| May 16, 2025 | 74.79 | 75.52 | 74.41 | 75.38 | 75.38 | 1.22% | 23,441 |
| May 15, 2025 | 74.31 | 75.01 | 73.88 | 74.47 | 74.47 | -0.52% | 24,147 |
| May 14, 2025 | 75.30 | 75.60 | 74.49 | 74.86 | 74.86 | -0.57% | 83,860 |
| May 13, 2025 | 75.34 | 75.47 | 75.05 | 75.29 | 75.29 | 0.52% | 17,249 |
| May 12, 2025 | 75.28 | 75.38 | 73.93 | 74.90 | 74.90 | 3.21% | 19,793 |
| May 9, 2025 | 72.88 | 73.11 | 72.38 | 72.57 | 72.57 | -0.12% | 16,369 |
| 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 |