Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
70.81
-0.18 (-0.25%)
Mar 4, 2025, 1:48 PM EST - Market open
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 72.58 | 72.77 | 70.86 | 70.99 | 70.99 | -2.95% | 34,223 |
| Feb 28, 2025 | 72.25 | 73.15 | 71.70 | 73.15 | 73.15 | 1.18% | 19,585 |
| Feb 27, 2025 | 73.69 | 73.69 | 72.30 | 72.30 | 72.30 | -1.93% | 11,964 |
| Feb 26, 2025 | 74.06 | 74.73 | 73.51 | 73.72 | 73.72 | 0.33% | 13,713 |
| Feb 25, 2025 | 73.39 | 73.70 | 73.02 | 73.48 | 73.48 | 0.12% | 24,638 |
| Feb 24, 2025 | 73.58 | 73.87 | 72.91 | 73.39 | 73.39 | 0.25% | 18,168 |
| Feb 21, 2025 | 75.74 | 75.74 | 73.21 | 73.21 | 73.21 | -3.31% | 27,822 |
| Feb 20, 2025 | 76.24 | 76.24 | 75.37 | 75.72 | 75.72 | -1.51% | 12,004 |
| Feb 19, 2025 | 77.12 | 77.12 | 76.64 | 76.88 | 76.88 | -0.13% | 12,499 |
| Feb 18, 2025 | 76.60 | 77.17 | 76.56 | 76.98 | 76.98 | 0.67% | 17,101 |
| Feb 14, 2025 | 76.86 | 76.86 | 76.31 | 76.47 | 76.47 | -0.41% | 41,209 |
| Feb 13, 2025 | 76.52 | 76.78 | 75.83 | 76.78 | 76.78 | 1.07% | 64,016 |
| Feb 12, 2025 | 75.19 | 75.98 | 75.19 | 75.97 | 75.97 | -0.42% | 16,279 |
| Feb 11, 2025 | 76.61 | 76.62 | 76.00 | 76.29 | 76.29 | -1.08% | 60,140 |
| Feb 10, 2025 | 77.61 | 77.61 | 76.62 | 77.12 | 77.12 | - | 29,824 |
| Feb 7, 2025 | 78.10 | 78.17 | 76.88 | 77.12 | 77.12 | -1.53% | 52,539 |
| Feb 6, 2025 | 78.25 | 78.47 | 77.69 | 78.32 | 78.32 | 0.04% | 18,036 |
| Feb 5, 2025 | 77.79 | 78.29 | 77.55 | 78.29 | 78.29 | 1.06% | 100,681 |
| Feb 4, 2025 | 77.07 | 77.58 | 77.03 | 77.47 | 77.47 | 0.38% | 46,136 |
| Feb 3, 2025 | 76.53 | 77.53 | 76.25 | 77.18 | 77.18 | -0.89% | 22,171 |
| Jan 31, 2025 | 78.32 | 78.76 | 77.62 | 77.87 | 77.87 | -0.21% | 12,353 |
| Jan 30, 2025 | 77.70 | 78.57 | 77.70 | 78.03 | 78.03 | 0.85% | 26,009 |
| Jan 29, 2025 | 77.45 | 77.77 | 77.03 | 77.37 | 77.37 | -0.39% | 19,631 |
| Jan 28, 2025 | 77.95 | 77.95 | 77.03 | 77.67 | 77.67 | 0.09% | 15,128 |
| Jan 27, 2025 | 77.90 | 77.90 | 77.21 | 77.60 | 77.60 | -0.39% | 13,880 |
| Jan 24, 2025 | 78.33 | 78.50 | 77.34 | 77.90 | 77.90 | -0.60% | 31,176 |
| Jan 23, 2025 | 77.83 | 78.59 | 77.68 | 78.37 | 78.37 | 0.03% | 42,883 |
| Jan 22, 2025 | 78.62 | 78.62 | 78.14 | 78.35 | 78.35 | -0.18% | 20,081 |
| Jan 21, 2025 | 77.84 | 78.57 | 77.28 | 78.49 | 78.49 | 1.71% | 41,922 |
| Jan 17, 2025 | 78.08 | 78.08 | 76.97 | 77.17 | 77.17 | 0.26% | 25,409 |
| Jan 16, 2025 | 76.46 | 77.18 | 76.37 | 76.97 | 76.97 | 0.39% | 44,707 |
| Jan 15, 2025 | 77.52 | 77.52 | 76.47 | 76.67 | 76.67 | 0.92% | 70,776 |
| Jan 14, 2025 | 76.13 | 76.20 | 75.29 | 75.97 | 75.97 | 0.36% | 32,252 |
| Jan 13, 2025 | 75.60 | 75.85 | 74.36 | 75.70 | 75.70 | 0.13% | 25,189 |
| Jan 10, 2025 | 75.24 | 75.60 | 74.39 | 75.60 | 75.60 | -0.37% | 65,883 |
| Jan 8, 2025 | 75.30 | 76.50 | 74.86 | 75.88 | 75.88 | 0.53% | 51,082 |
| Jan 7, 2025 | 76.21 | 76.67 | 75.15 | 75.48 | 75.48 | -0.60% | 36,788 |
| Jan 6, 2025 | 76.39 | 76.82 | 75.75 | 75.94 | 75.94 | 0.14% | 197,548 |
| Jan 3, 2025 | 74.91 | 76.07 | 74.91 | 75.83 | 75.83 | 1.15% | 35,091 |
| Jan 2, 2025 | 75.85 | 76.09 | 74.67 | 74.97 | 74.97 | -0.13% | 82,045 |
| Dec 31, 2024 | 75.36 | 75.56 | 74.89 | 75.07 | 75.07 | -0.01% | 33,185 |
| Dec 30, 2024 | 75.20 | 75.34 | 74.51 | 75.08 | 75.08 | -1.17% | 27,410 |
| Dec 27, 2024 | 76.53 | 76.70 | 75.40 | 75.97 | 75.97 | -0.96% | 19,408 |
| Dec 26, 2024 | 76.39 | 76.73 | 76.35 | 76.71 | 76.71 | 0.42% | 19,763 |
| Dec 24, 2024 | 76.56 | 76.56 | 75.86 | 76.39 | 76.39 | 0.75% | 46,616 |
| Dec 23, 2024 | 76.30 | 76.30 | 75.23 | 75.82 | 75.82 | -0.01% | 45,044 |
| Dec 20, 2024 | 75.28 | 76.52 | 75.26 | 75.83 | 75.83 | 0.17% | 60,454 |
| Dec 19, 2024 | 76.34 | 76.66 | 75.52 | 75.70 | 75.30 | 0.23% | 11,862 |
| Dec 18, 2024 | 78.96 | 79.14 | 75.53 | 75.53 | 75.13 | -4.30% | 17,263 |
| Dec 17, 2024 | 79.20 | 79.65 | 78.75 | 78.92 | 78.50 | -0.81% | 9,744 |
| Dec 16, 2024 | 79.39 | 79.93 | 79.16 | 79.57 | 79.15 | 0.28% | 15,422 |
| Dec 13, 2024 | 80.29 | 80.29 | 78.95 | 79.35 | 78.93 | -0.82% | 13,952 |
| Dec 12, 2024 | 80.69 | 80.69 | 79.93 | 80.01 | 79.59 | -1.06% | 12,077 |
| Dec 11, 2024 | 80.91 | 81.41 | 80.37 | 80.87 | 80.44 | 1.46% | 25,311 |
| Dec 10, 2024 | 80.11 | 83.23 | 79.71 | 79.71 | 79.29 | -1.36% | 18,036 |
| Dec 9, 2024 | 82.18 | 82.18 | 80.49 | 80.81 | 80.38 | -2.11% | 26,543 |
| Dec 6, 2024 | 82.53 | 82.92 | 82.22 | 82.55 | 82.11 | 0.72% | 52,460 |
| Dec 5, 2024 | 82.64 | 82.89 | 81.96 | 81.96 | 81.53 | -1.01% | 7,569 |
| Dec 4, 2024 | 82.99 | 82.99 | 82.43 | 82.80 | 82.36 | 0.49% | 8,620 |
| Dec 3, 2024 | 81.98 | 82.47 | 81.98 | 82.40 | 81.96 | 0.88% | 20,927 |
| Dec 2, 2024 | 81.75 | 82.14 | 81.44 | 81.68 | 81.25 | -0.11% | 15,713 |
| Nov 29, 2024 | 81.90 | 82.12 | 81.57 | 81.77 | 81.34 | 0.39% | 4,990 |
| Nov 27, 2024 | 81.70 | 82.26 | 80.77 | 81.45 | 81.02 | -0.27% | 16,091 |
| Nov 26, 2024 | 81.56 | 82.51 | 81.35 | 81.67 | 81.24 | -0.72% | 29,258 |
| Nov 25, 2024 | 81.79 | 82.78 | 81.79 | 82.26 | 81.82 | 1.83% | 27,980 |
| Nov 22, 2024 | 79.91 | 80.89 | 79.81 | 80.78 | 80.35 | 1.39% | 38,329 |
| Nov 21, 2024 | 79.04 | 79.99 | 78.51 | 79.67 | 79.25 | 1.74% | 14,584 |
| Nov 20, 2024 | 77.55 | 78.57 | 77.55 | 78.31 | 77.90 | 0.86% | 17,994 |
| Nov 19, 2024 | 76.55 | 77.90 | 76.55 | 77.64 | 77.23 | 0.82% | 20,463 |
| Nov 18, 2024 | 75.52 | 77.29 | 75.52 | 77.01 | 76.60 | 0.27% | 16,282 |
| Nov 15, 2024 | 78.01 | 78.01 | 76.49 | 76.80 | 76.39 | -1.93% | 14,307 |
| Nov 14, 2024 | 79.80 | 79.96 | 78.20 | 78.31 | 77.89 | -1.55% | 29,390 |
| Nov 13, 2024 | 80.25 | 80.41 | 79.16 | 79.54 | 79.12 | -0.91% | 14,788 |
| Nov 12, 2024 | 80.56 | 81.18 | 80.26 | 80.27 | 79.85 | -1.02% | 21,687 |
| Nov 11, 2024 | 81.37 | 81.37 | 80.55 | 81.09 | 80.66 | 0.53% | 21,667 |
| Nov 8, 2024 | 78.85 | 80.68 | 78.85 | 80.67 | 80.24 | 2.53% | 19,982 |
| Nov 7, 2024 | 78.62 | 79.13 | 78.62 | 78.68 | 78.26 | 2.10% | 18,532 |
| Nov 6, 2024 | 76.25 | 77.45 | 76.17 | 77.06 | 76.65 | 4.29% | 19,588 |
| Nov 5, 2024 | 73.14 | 73.89 | 73.14 | 73.89 | 73.50 | 2.00% | 34,934 |
| Nov 4, 2024 | 72.58 | 72.86 | 72.44 | 72.44 | 72.06 | -0.10% | 4,212 |
| Nov 1, 2024 | 72.64 | 72.84 | 72.25 | 72.51 | 72.13 | 0.62% | 9,231 |
| Oct 31, 2024 | 72.82 | 72.82 | 72.06 | 72.06 | 71.68 | -1.06% | 5,379 |
| Oct 30, 2024 | 73.32 | 73.36 | 72.83 | 72.83 | 72.44 | -0.27% | 6,502 |
| Oct 29, 2024 | 72.18 | 73.12 | 72.18 | 73.03 | 72.64 | 0.40% | 7,573 |
| Oct 28, 2024 | 72.79 | 72.93 | 72.67 | 72.74 | 72.35 | 1.08% | 6,951 |
| Oct 25, 2024 | 72.53 | 72.61 | 71.73 | 71.96 | 71.58 | -0.10% | 8,264 |
| Oct 24, 2024 | 72.56 | 72.69 | 72.00 | 72.03 | 71.65 | -0.46% | 18,860 |
| Oct 23, 2024 | 72.62 | 72.89 | 71.97 | 72.36 | 71.98 | -0.23% | 25,941 |
| Oct 22, 2024 | 72.68 | 72.89 | 72.53 | 72.53 | 72.15 | -1.10% | 5,219 |
| Oct 21, 2024 | 73.66 | 73.85 | 73.08 | 73.34 | 72.95 | -0.54% | 8,987 |
| Oct 18, 2024 | 73.73 | 73.92 | 73.59 | 73.74 | 73.34 | 0.06% | 25,763 |
| Oct 17, 2024 | 74.22 | 74.22 | 73.49 | 73.69 | 73.30 | -0.14% | 11,577 |
| Oct 16, 2024 | 73.66 | 74.04 | 73.64 | 73.80 | 73.41 | 0.57% | 39,898 |
| Oct 15, 2024 | 73.61 | 74.09 | 73.38 | 73.38 | 72.99 | -0.32% | 8,474 |
| Oct 14, 2024 | 72.77 | 73.74 | 72.77 | 73.62 | 73.23 | 0.68% | 12,934 |
| Oct 11, 2024 | 71.88 | 73.16 | 71.88 | 73.12 | 72.73 | 1.53% | 8,532 |
| Oct 10, 2024 | 71.57 | 72.18 | 71.56 | 72.02 | 71.64 | -0.38% | 13,132 |
| Oct 9, 2024 | 72.22 | 72.52 | 72.00 | 72.29 | 71.91 | 0.50% | 4,626 |
| Oct 8, 2024 | 71.56 | 72.10 | 71.56 | 71.94 | 71.56 | 0.49% | 3,136 |
| Oct 7, 2024 | 71.98 | 71.99 | 71.41 | 71.59 | 71.21 | -1.17% | 5,446 |