Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
81.97
+2.09 (2.62%)
At close: Oct 13, 2025, 4:00 PM EDT
81.97
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:15 PM EDT
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 81.73 | 82.04 | 81.38 | 81.97 | 81.97 | 2.62% | 12,154 |
| Oct 10, 2025 | 83.18 | 83.35 | 79.83 | 79.88 | 79.88 | -3.41% | 71,444 |
| Oct 9, 2025 | 83.83 | 83.83 | 82.57 | 82.70 | 82.70 | -0.81% | 38,093 |
| Oct 8, 2025 | 82.92 | 83.43 | 82.26 | 83.37 | 83.37 | 1.35% | 33,093 |
| Oct 7, 2025 | 83.43 | 83.64 | 81.85 | 82.26 | 82.26 | -1.27% | 39,340 |
| Oct 6, 2025 | 84.72 | 84.72 | 83.31 | 83.31 | 83.31 | 0.61% | 35,287 |
| Oct 3, 2025 | 84.00 | 84.13 | 82.77 | 82.81 | 82.81 | -0.77% | 64,645 |
| Oct 2, 2025 | 83.88 | 83.88 | 82.73 | 83.46 | 83.46 | 0.24% | 26,080 |
| Oct 1, 2025 | 83.31 | 84.41 | 82.93 | 83.26 | 83.26 | -0.43% | 45,851 |
| Sep 30, 2025 | 84.45 | 84.70 | 83.05 | 83.61 | 83.61 | -0.82% | 28,537 |
| Sep 29, 2025 | 85.58 | 88.16 | 84.14 | 84.31 | 84.18 | -0.26% | 78,330 |
| Sep 26, 2025 | 84.23 | 84.56 | 83.87 | 84.52 | 84.40 | 0.91% | 37,111 |
| Sep 25, 2025 | 83.02 | 84.17 | 82.91 | 83.76 | 83.64 | -1.06% | 29,434 |
| Sep 24, 2025 | 86.20 | 86.20 | 84.33 | 84.66 | 84.54 | -1.48% | 217,772 |
| Sep 23, 2025 | 87.09 | 87.31 | 85.92 | 85.94 | 85.81 | -0.89% | 41,530 |
| Sep 22, 2025 | 86.59 | 86.75 | 86.14 | 86.71 | 86.58 | 0.33% | 18,490 |
| Sep 19, 2025 | 87.12 | 87.12 | 86.00 | 86.42 | 86.30 | -0.51% | 86,753 |
| Sep 18, 2025 | 85.51 | 87.04 | 85.46 | 86.87 | 86.74 | 2.58% | 33,061 |
| Sep 17, 2025 | 84.85 | 86.00 | 84.11 | 84.68 | 84.56 | 0.10% | 40,829 |
| Sep 16, 2025 | 85.22 | 85.23 | 84.11 | 84.60 | 84.47 | -0.60% | 26,165 |
| Sep 15, 2025 | 85.20 | 85.60 | 84.97 | 85.10 | 84.98 | 0.50% | 29,545 |
| Sep 12, 2025 | 85.65 | 85.65 | 84.68 | 84.68 | 84.56 | -1.06% | 17,412 |
| Sep 11, 2025 | 84.01 | 85.63 | 84.01 | 85.59 | 85.47 | 2.30% | 341,683 |
| Sep 10, 2025 | 83.84 | 83.86 | 83.41 | 83.66 | 83.54 | 0.50% | 18,066 |
| Sep 9, 2025 | 83.96 | 83.96 | 82.96 | 83.25 | 83.12 | -0.67% | 22,378 |
| Sep 8, 2025 | 83.87 | 83.94 | 83.28 | 83.81 | 83.69 | 0.52% | 18,437 |
| Sep 5, 2025 | 84.11 | 84.11 | 82.45 | 83.37 | 83.25 | 0.31% | 29,431 |
| Sep 4, 2025 | 82.29 | 83.12 | 82.16 | 83.12 | 83.00 | 1.16% | 13,366 |
| Sep 3, 2025 | 82.88 | 82.88 | 81.58 | 82.17 | 82.05 | - | 22,726 |
| Sep 2, 2025 | 81.33 | 82.73 | 81.26 | 82.16 | 82.04 | -0.59% | 42,553 |
| Aug 29, 2025 | 83.53 | 83.53 | 82.34 | 82.65 | 82.53 | -0.87% | 19,568 |
| Aug 28, 2025 | 83.36 | 83.48 | 83.04 | 83.38 | 83.25 | 0.46% | 17,404 |
| Aug 27, 2025 | 82.63 | 83.16 | 82.63 | 82.99 | 82.87 | 0.38% | 15,540 |
| Aug 26, 2025 | 82.15 | 82.69 | 82.15 | 82.68 | 82.56 | 0.76% | 66,895 |
| Aug 25, 2025 | 82.10 | 82.73 | 82.05 | 82.06 | 81.94 | -0.32% | 16,365 |
| Aug 22, 2025 | 80.66 | 82.79 | 80.46 | 82.32 | 82.20 | 2.76% | 24,034 |
| Aug 21, 2025 | 79.63 | 80.69 | 79.63 | 80.11 | 79.99 | 0.24% | 67,215 |
| Aug 20, 2025 | 80.06 | 80.06 | 79.03 | 79.92 | 79.80 | -0.30% | 21,612 |
| Aug 19, 2025 | 81.24 | 81.24 | 79.96 | 80.16 | 80.04 | -1.08% | 37,448 |
| Aug 18, 2025 | 80.40 | 81.04 | 80.40 | 81.04 | 80.92 | 0.84% | 25,357 |
| Aug 15, 2025 | 80.40 | 80.58 | 79.99 | 80.36 | 80.24 | -0.11% | 139,231 |
| Aug 14, 2025 | 80.51 | 80.77 | 80.02 | 80.45 | 80.33 | -1.24% | 352,662 |
| Aug 13, 2025 | 80.86 | 81.45 | 80.17 | 81.45 | 81.34 | 1.20% | 72,055 |
| Aug 12, 2025 | 79.03 | 80.49 | 78.83 | 80.49 | 80.37 | 2.55% | 15,565 |
| Aug 11, 2025 | 79.01 | 79.01 | 78.44 | 78.49 | 78.37 | -0.24% | 25,117 |
| Aug 8, 2025 | 79.35 | 79.35 | 78.53 | 78.67 | 78.56 | -0.15% | 9,459 |
| Aug 7, 2025 | 80.10 | 80.10 | 78.46 | 78.79 | 78.68 | 0.15% | 97,370 |
| Aug 6, 2025 | 79.12 | 79.12 | 78.23 | 78.68 | 78.56 | -0.62% | 15,121 |
| Aug 5, 2025 | 79.81 | 80.05 | 78.43 | 79.16 | 79.05 | -0.41% | 137,477 |
| Aug 4, 2025 | 78.67 | 79.72 | 78.42 | 79.49 | 79.37 | 1.95% | 34,252 |