Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
81.39
+0.03 (0.03%)
At close: Nov 14, 2025, 4:00 PM EST
81.39
0.00 (0.00%)
After-hours: Nov 14, 2025, 4:15 PM EST
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 79.81 | 82.01 | 79.80 | 81.39 | 81.39 | 0.03% | 40,992 |
| Nov 13, 2025 | 83.82 | 83.82 | 81.03 | 81.36 | 81.36 | -3.42% | 91,632 |
| Nov 12, 2025 | 84.64 | 84.93 | 83.96 | 84.24 | 84.24 | -0.12% | 29,934 |
| Nov 11, 2025 | 84.12 | 84.66 | 83.74 | 84.34 | 84.34 | -0.04% | 33,665 |
| Nov 10, 2025 | 84.51 | 84.89 | 83.53 | 84.38 | 84.38 | 1.51% | 30,050 |
| Nov 7, 2025 | 81.35 | 83.13 | 81.09 | 83.13 | 83.13 | 1.38% | 34,927 |
| Nov 6, 2025 | 84.41 | 84.41 | 81.72 | 82.00 | 82.00 | -2.97% | 30,602 |
| Nov 5, 2025 | 83.26 | 84.81 | 83.26 | 84.51 | 84.51 | 1.99% | 25,905 |
| Nov 4, 2025 | 82.27 | 83.71 | 82.27 | 82.86 | 82.86 | -1.18% | 27,629 |
| Nov 3, 2025 | 84.23 | 84.23 | 82.81 | 83.85 | 83.85 | -0.06% | 20,497 |
| Oct 31, 2025 | 83.64 | 84.23 | 83.20 | 83.90 | 83.90 | 0.29% | 18,692 |
| Oct 30, 2025 | 83.67 | 84.98 | 83.56 | 83.66 | 83.66 | -1.06% | 52,238 |
| Oct 29, 2025 | 85.34 | 85.81 | 84.05 | 84.56 | 84.56 | -0.70% | 33,943 |
| Oct 28, 2025 | 85.44 | 85.53 | 84.89 | 85.16 | 85.16 | -0.37% | 20,577 |
| Oct 27, 2025 | 86.20 | 86.33 | 85.11 | 85.48 | 85.48 | 0.04% | 28,663 |
| Oct 24, 2025 | 85.63 | 86.02 | 85.42 | 85.45 | 85.45 | 1.51% | 41,341 |
| Oct 23, 2025 | 83.02 | 84.42 | 82.94 | 84.18 | 84.18 | 2.10% | 28,034 |
| Oct 22, 2025 | 83.47 | 83.63 | 81.59 | 82.45 | 82.45 | -1.71% | 114,198 |
| Oct 21, 2025 | 83.80 | 84.06 | 82.83 | 83.89 | 83.89 | 0.11% | 21,672 |
| Oct 20, 2025 | 83.37 | 84.01 | 83.16 | 83.80 | 83.80 | 1.81% | 53,402 |
| Oct 17, 2025 | 82.13 | 82.64 | 81.60 | 82.31 | 82.31 | -0.62% | 44,967 |
| Oct 16, 2025 | 84.26 | 84.26 | 82.22 | 82.83 | 82.83 | -1.00% | 140,716 |
| Oct 15, 2025 | 84.34 | 84.34 | 82.89 | 83.66 | 83.66 | 1.07% | 28,354 |
| Oct 14, 2025 | 82.13 | 83.32 | 80.56 | 82.78 | 82.78 | 0.99% | 35,977 |
| 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 |