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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202476.3976.7376.3576.7176.710.42%19,763
Dec 24, 202476.5676.5675.8676.3976.390.75%46,616
Dec 23, 202476.3076.3075.2375.8275.82-0.01%45,044
Dec 20, 202475.2876.5275.2675.8375.830.17%60,454
Dec 19, 202476.3476.6675.5275.7075.300.23%11,862
Dec 18, 202478.9679.1475.5375.5375.13-4.30%17,263
Dec 17, 202479.2079.6578.7578.9278.50-0.81%9,744
Dec 16, 202479.3979.9379.1679.5779.150.28%15,422
Dec 13, 202480.2980.2978.9579.3578.93-0.82%13,952
Dec 12, 202480.6980.6979.9380.0179.59-1.06%12,077
Dec 11, 202480.9181.4180.3780.8780.441.46%25,311
Dec 10, 202480.1183.2379.7179.7179.29-1.36%18,036
Dec 9, 202482.1882.1880.4980.8180.38-2.11%26,543
Dec 6, 202482.5382.9282.2282.5582.110.72%52,460
Dec 5, 202482.6482.8981.9681.9681.53-1.01%7,569
Dec 4, 202482.9982.9982.4382.8082.360.49%8,620
Dec 3, 202481.9882.4781.9882.4081.960.88%20,927
Dec 2, 202481.7582.1481.4481.6881.25-0.11%15,713
Nov 29, 202481.9082.1281.5781.7781.340.39%4,990
Nov 27, 202481.7082.2680.7781.4581.02-0.27%16,091
Nov 26, 202481.5682.5181.3581.6781.24-0.72%29,258
Nov 25, 202481.7982.7881.7982.2681.821.83%27,980
Nov 22, 202479.9180.8979.8180.7880.351.39%38,329
Nov 21, 202479.0479.9978.5179.6779.251.74%14,584
Nov 20, 202477.5578.5777.5578.3177.900.86%17,994
Nov 19, 202476.5577.9076.5577.6477.230.82%20,463
Nov 18, 202475.5277.2975.5277.0176.600.27%16,282
Nov 15, 202478.0178.0176.4976.8076.39-1.93%14,307
Nov 14, 202479.8079.9678.2078.3177.89-1.55%29,390
Nov 13, 202480.2580.4179.1679.5479.12-0.91%14,788
Nov 12, 202480.5681.1880.2680.2779.85-1.02%21,687
Nov 11, 202481.3781.3780.5581.0980.660.53%21,667
Nov 8, 202478.8580.6878.8580.6780.242.53%19,982
Nov 7, 202478.6279.1378.6278.6878.262.10%18,532
Nov 6, 202476.2577.4576.1777.0676.654.29%19,588
Nov 5, 202473.1473.8973.1473.8973.502.00%34,934
Nov 4, 202472.5872.8672.4472.4472.06-0.10%4,212
Nov 1, 202472.6472.8472.2572.5172.130.62%9,231
Oct 31, 202472.8272.8272.0672.0671.68-1.06%5,379
Oct 30, 202473.3273.3672.8372.8372.44-0.27%6,502
Oct 29, 202472.1873.1272.1873.0372.640.40%7,573
Oct 28, 202472.7972.9372.6772.7472.351.08%6,951
Oct 25, 202472.5372.6171.7371.9671.58-0.10%8,264
Oct 24, 202472.5672.6972.0072.0371.65-0.46%18,860
Oct 23, 202472.6272.8971.9772.3671.98-0.23%25,941
Oct 22, 202472.6872.8972.5372.5372.15-1.10%5,219
Oct 21, 202473.6673.8573.0873.3472.95-0.54%8,987
Oct 18, 202473.7373.9273.5973.7473.340.06%25,763
Oct 17, 202474.2274.2273.4973.6973.30-0.14%11,577
Oct 16, 202473.6674.0473.6473.8073.410.57%39,898
Oct 15, 202473.6174.0973.3873.3872.99-0.32%8,474
Oct 14, 202472.7773.7472.7773.6273.230.68%12,934
Oct 11, 202471.8873.1671.8873.1272.731.53%8,532
Oct 10, 202471.5772.1871.5672.0271.64-0.38%13,132
Oct 9, 202472.2272.5272.0072.2971.910.50%4,626
Oct 8, 202471.5672.1071.5671.9471.560.49%3,136
Oct 7, 202471.9871.9971.4171.5971.21-1.17%5,446
Oct 4, 202472.5972.5971.9872.4372.051.23%2,298
Oct 3, 202471.6371.9471.4071.5571.17-0.68%7,227
Oct 2, 202471.8672.1071.7272.0471.660.19%7,608
Oct 1, 202472.0772.1471.4771.9071.52-0.97%8,037
Sep 30, 202472.0872.6172.0872.6172.220.27%10,071
Sep 27, 202472.6873.1072.4172.4171.990.29%8,606
Sep 26, 202472.5372.5371.8972.2071.780.91%11,189
Sep 25, 202472.2172.2671.5571.5571.13-1.46%5,346
Sep 24, 202472.8372.8372.3772.6172.180.25%5,147
Sep 23, 202472.4072.8072.1772.4372.010.24%12,310
Sep 20, 202472.3972.6372.1372.2671.84-0.73%7,613
Sep 19, 202473.2573.2572.4172.7972.361.39%12,413
Sep 18, 202471.8872.8571.4771.7971.370.05%23,508
Sep 17, 202471.7572.3371.7271.7671.330.72%29,742
Sep 16, 202470.8071.2470.7671.2470.820.98%15,229
Sep 13, 202469.8170.6469.8170.5570.142.19%4,595
Sep 12, 202468.2369.2767.9469.0468.641.32%13,260
Sep 11, 202467.0168.2266.5268.1467.741.14%9,186
Sep 10, 202467.1567.3867.0567.3866.980.25%5,862
Sep 9, 202467.4867.8067.2167.2166.820.33%9,166
Sep 6, 202468.2568.5766.8966.9966.60-1.59%13,202
Sep 5, 202468.7568.7567.7068.0767.67-0.61%8,799
Sep 4, 202468.1369.1368.1368.4968.09-0.52%8,997
Sep 3, 202470.6670.8468.8368.8568.45-3.22%18,064
Aug 30, 202471.1271.2470.4371.1470.720.55%9,888
Aug 29, 202470.4971.4870.4970.7670.340.88%5,138
Aug 28, 202470.4670.5469.9870.1469.73-0.99%16,835
Aug 27, 202470.5971.0170.5170.8470.42-0.40%11,478
Aug 26, 202471.7471.7771.1371.1370.71-0.39%7,885
Aug 23, 202470.5971.4570.4171.4070.991.96%6,629
Aug 22, 202470.8070.8069.7270.0369.62-0.68%14,101
Aug 21, 202469.7870.5169.6470.5170.091.39%7,567
Aug 20, 202469.8870.0069.4369.5469.13-0.30%8,449
Aug 19, 202469.2769.8169.2769.7569.341.00%8,497
Aug 16, 202468.7669.4068.7669.0668.650.10%9,744
Aug 15, 202468.7369.2968.7368.9968.591.87%5,617
Aug 14, 202468.2468.2467.5367.7267.32-0.31%3,913
Aug 13, 202467.3167.9367.0967.9367.531.91%15,032
Aug 12, 202467.0267.2466.6666.6666.27-0.90%4,250
Aug 9, 202467.5867.5866.9867.2666.87-0.25%9,014
Aug 8, 202466.3267.4366.0467.4367.033.10%21,089
Aug 7, 202467.0367.0365.3265.4065.02-1.97%3,821
Aug 6, 202466.6267.6666.4066.7266.320.60%22,444