Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
75.40
-1.31 (-1.71%)
Dec 27, 2024, 12:27 PM EST - Market open
JSMD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 4, 2024 | 72.59 | 72.59 | 71.98 | 72.43 | 72.05 | 1.23% | 2,298 |
Oct 3, 2024 | 71.63 | 71.94 | 71.40 | 71.55 | 71.17 | -0.68% | 7,227 |
Oct 2, 2024 | 71.86 | 72.10 | 71.72 | 72.04 | 71.66 | 0.19% | 7,608 |
Oct 1, 2024 | 72.07 | 72.14 | 71.47 | 71.90 | 71.52 | -0.97% | 8,037 |
Sep 30, 2024 | 72.08 | 72.61 | 72.08 | 72.61 | 72.22 | 0.27% | 10,071 |
Sep 27, 2024 | 72.68 | 73.10 | 72.41 | 72.41 | 71.99 | 0.29% | 8,606 |
Sep 26, 2024 | 72.53 | 72.53 | 71.89 | 72.20 | 71.78 | 0.91% | 11,189 |
Sep 25, 2024 | 72.21 | 72.26 | 71.55 | 71.55 | 71.13 | -1.46% | 5,346 |
Sep 24, 2024 | 72.83 | 72.83 | 72.37 | 72.61 | 72.18 | 0.25% | 5,147 |
Sep 23, 2024 | 72.40 | 72.80 | 72.17 | 72.43 | 72.01 | 0.24% | 12,310 |
Sep 20, 2024 | 72.39 | 72.63 | 72.13 | 72.26 | 71.84 | -0.73% | 7,613 |
Sep 19, 2024 | 73.25 | 73.25 | 72.41 | 72.79 | 72.36 | 1.39% | 12,413 |
Sep 18, 2024 | 71.88 | 72.85 | 71.47 | 71.79 | 71.37 | 0.05% | 23,508 |
Sep 17, 2024 | 71.75 | 72.33 | 71.72 | 71.76 | 71.33 | 0.72% | 29,742 |
Sep 16, 2024 | 70.80 | 71.24 | 70.76 | 71.24 | 70.82 | 0.98% | 15,229 |
Sep 13, 2024 | 69.81 | 70.64 | 69.81 | 70.55 | 70.14 | 2.19% | 4,595 |
Sep 12, 2024 | 68.23 | 69.27 | 67.94 | 69.04 | 68.64 | 1.32% | 13,260 |
Sep 11, 2024 | 67.01 | 68.22 | 66.52 | 68.14 | 67.74 | 1.14% | 9,186 |
Sep 10, 2024 | 67.15 | 67.38 | 67.05 | 67.38 | 66.98 | 0.25% | 5,862 |
Sep 9, 2024 | 67.48 | 67.80 | 67.21 | 67.21 | 66.82 | 0.33% | 9,166 |
Sep 6, 2024 | 68.25 | 68.57 | 66.89 | 66.99 | 66.60 | -1.59% | 13,202 |
Sep 5, 2024 | 68.75 | 68.75 | 67.70 | 68.07 | 67.67 | -0.61% | 8,799 |
Sep 4, 2024 | 68.13 | 69.13 | 68.13 | 68.49 | 68.09 | -0.52% | 8,997 |
Sep 3, 2024 | 70.66 | 70.84 | 68.83 | 68.85 | 68.45 | -3.22% | 18,064 |
Aug 30, 2024 | 71.12 | 71.24 | 70.43 | 71.14 | 70.72 | 0.55% | 9,888 |
Aug 29, 2024 | 70.49 | 71.48 | 70.49 | 70.76 | 70.34 | 0.88% | 5,138 |
Aug 28, 2024 | 70.46 | 70.54 | 69.98 | 70.14 | 69.73 | -0.99% | 16,835 |
Aug 27, 2024 | 70.59 | 71.01 | 70.51 | 70.84 | 70.42 | -0.40% | 11,478 |
Aug 26, 2024 | 71.74 | 71.77 | 71.13 | 71.13 | 70.71 | -0.39% | 7,885 |
Aug 23, 2024 | 70.59 | 71.45 | 70.41 | 71.40 | 70.99 | 1.96% | 6,629 |
Aug 22, 2024 | 70.80 | 70.80 | 69.72 | 70.03 | 69.62 | -0.68% | 14,101 |
Aug 21, 2024 | 69.78 | 70.51 | 69.64 | 70.51 | 70.09 | 1.39% | 7,567 |
Aug 20, 2024 | 69.88 | 70.00 | 69.43 | 69.54 | 69.13 | -0.30% | 8,449 |
Aug 19, 2024 | 69.27 | 69.81 | 69.27 | 69.75 | 69.34 | 1.00% | 8,497 |
Aug 16, 2024 | 68.76 | 69.40 | 68.76 | 69.06 | 68.65 | 0.10% | 9,744 |
Aug 15, 2024 | 68.73 | 69.29 | 68.73 | 68.99 | 68.59 | 1.87% | 5,617 |
Aug 14, 2024 | 68.24 | 68.24 | 67.53 | 67.72 | 67.32 | -0.31% | 3,913 |
Aug 13, 2024 | 67.31 | 67.93 | 67.09 | 67.93 | 67.53 | 1.91% | 15,032 |
Aug 12, 2024 | 67.02 | 67.24 | 66.66 | 66.66 | 66.27 | -0.90% | 4,250 |
Aug 9, 2024 | 67.58 | 67.58 | 66.98 | 67.26 | 66.87 | -0.25% | 9,014 |
Aug 8, 2024 | 66.32 | 67.43 | 66.04 | 67.43 | 67.03 | 3.10% | 21,089 |
Aug 7, 2024 | 67.03 | 67.03 | 65.32 | 65.40 | 65.02 | -1.97% | 3,821 |
Aug 6, 2024 | 66.62 | 67.66 | 66.40 | 66.72 | 66.32 | 0.60% | 22,444 |