Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
87.74
-1.96 (-2.19%)
At close: Apr 28, 2026, 4:00 PM EDT
87.68
-0.06 (-0.07%)
After-hours: Apr 28, 2026, 4:15 PM EDT
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.83 | 89.35 | 87.49 | 87.68 | 87.68 | -2.25% | 65,173 |
| Apr 27, 2026 | 89.66 | 90.19 | 89.06 | 89.70 | 89.70 | 0.03% | 66,544 |
| Apr 24, 2026 | 89.89 | 90.05 | 89.01 | 89.67 | 89.67 | 0.37% | 93,368 |
| Apr 23, 2026 | 89.54 | 90.14 | 87.86 | 89.34 | 89.34 | -0.53% | 68,586 |
| Apr 22, 2026 | 90.35 | 90.35 | 89.34 | 89.82 | 89.82 | 0.80% | 156,420 |
| Apr 21, 2026 | 90.48 | 90.96 | 88.94 | 89.11 | 89.11 | -0.88% | 60,045 |
| Apr 20, 2026 | 89.14 | 90.03 | 89.08 | 89.89 | 89.89 | 0.53% | 41,267 |
| Apr 17, 2026 | 89.08 | 90.21 | 89.00 | 89.42 | 89.42 | 2.03% | 42,818 |
| Apr 16, 2026 | 87.67 | 87.97 | 87.09 | 87.64 | 87.64 | 0.25% | 29,731 |
| Apr 15, 2026 | 87.70 | 87.90 | 86.77 | 87.42 | 87.42 | -0.20% | 34,309 |
| Apr 14, 2026 | 87.23 | 88.06 | 87.00 | 87.60 | 87.60 | 1.46% | 44,389 |
| Apr 13, 2026 | 84.29 | 86.42 | 84.04 | 86.34 | 86.34 | 1.71% | 106,759 |
| Apr 10, 2026 | 85.28 | 85.31 | 84.47 | 84.88 | 84.88 | 0.09% | 40,476 |
| Apr 9, 2026 | 84.01 | 85.18 | 83.75 | 84.81 | 84.81 | 0.90% | 60,017 |
| Apr 8, 2026 | 84.34 | 84.85 | 83.49 | 84.05 | 84.05 | 3.77% | 92,463 |
| Apr 7, 2026 | 80.40 | 81.24 | 79.90 | 81.00 | 81.00 | 0.20% | 69,610 |
| Apr 6, 2026 | 80.43 | 81.34 | 80.19 | 80.84 | 80.84 | 0.30% | 93,918 |
| Apr 2, 2026 | 78.56 | 81.12 | 78.35 | 80.60 | 80.60 | 0.37% | 43,457 |
| Apr 1, 2026 | 80.57 | 81.26 | 79.98 | 80.30 | 80.30 | 1.20% | 80,496 |
| Mar 31, 2026 | 77.34 | 79.48 | 77.07 | 79.35 | 79.35 | 4.96% | 147,413 |
| Mar 30, 2026 | 78.10 | 78.10 | 75.30 | 75.60 | 75.52 | -2.02% | 46,591 |
| Mar 27, 2026 | 77.93 | 78.20 | 76.88 | 77.16 | 77.08 | -1.47% | 85,328 |
| Mar 26, 2026 | 79.40 | 80.12 | 78.27 | 78.31 | 78.23 | -2.76% | 136,799 |
| Mar 25, 2026 | 80.71 | 80.95 | 80.19 | 80.54 | 80.46 | 1.25% | 48,737 |
| Mar 24, 2026 | 78.46 | 79.94 | 78.13 | 79.54 | 79.46 | 0.66% | 51,651 |
| Mar 23, 2026 | 78.13 | 80.41 | 78.13 | 79.02 | 78.94 | 2.42% | 50,701 |
| Mar 20, 2026 | 78.87 | 79.15 | 76.65 | 77.16 | 77.08 | -2.68% | 317,773 |
| Mar 19, 2026 | 77.76 | 79.65 | 77.59 | 79.28 | 79.20 | 0.81% | 68,196 |
| Mar 18, 2026 | 79.19 | 79.74 | 78.60 | 78.65 | 78.56 | -1.64% | 53,804 |
| Mar 17, 2026 | 79.47 | 80.24 | 79.43 | 79.96 | 79.88 | 1.28% | 74,432 |
| Mar 16, 2026 | 79.26 | 79.78 | 78.80 | 78.95 | 78.86 | 1.29% | 44,408 |
| Mar 13, 2026 | 78.48 | 79.40 | 77.71 | 77.94 | 77.86 | -0.33% | 59,666 |
| Mar 12, 2026 | 79.22 | 79.64 | 78.16 | 78.20 | 78.11 | -3.01% | 77,364 |
| Mar 11, 2026 | 80.49 | 82.27 | 79.76 | 80.62 | 80.54 | -0.22% | 99,324 |
| Mar 10, 2026 | 80.90 | 82.28 | 80.65 | 80.80 | 80.72 | -0.06% | 91,911 |
| Mar 9, 2026 | 78.61 | 81.15 | 77.73 | 80.85 | 80.77 | 1.17% | 173,541 |
| Mar 6, 2026 | 80.51 | 81.00 | 79.63 | 79.92 | 79.83 | -3.02% | 81,485 |
| Mar 5, 2026 | 83.49 | 84.24 | 81.71 | 82.40 | 82.32 | -2.52% | 138,452 |
| Mar 4, 2026 | 84.68 | 84.92 | 83.90 | 84.54 | 84.45 | 0.84% | 92,687 |
| Mar 3, 2026 | 83.52 | 84.38 | 81.75 | 83.83 | 83.74 | -1.88% | 89,214 |
| Mar 2, 2026 | 84.09 | 85.65 | 83.92 | 85.44 | 85.35 | 0.20% | 101,478 |
| Feb 27, 2026 | 85.13 | 85.68 | 84.51 | 85.27 | 85.18 | -1.66% | 100,380 |
| Feb 26, 2026 | 86.10 | 86.76 | 85.06 | 86.71 | 86.62 | 0.80% | 41,016 |
| Feb 25, 2026 | 86.07 | 86.32 | 85.47 | 86.02 | 85.93 | 0.40% | 30,050 |
| Feb 24, 2026 | 84.25 | 85.85 | 84.23 | 85.68 | 85.59 | 1.84% | 81,667 |
| Feb 23, 2026 | 85.84 | 85.84 | 83.58 | 84.13 | 84.04 | -2.24% | 54,550 |
| Feb 20, 2026 | 85.41 | 86.79 | 85.28 | 86.06 | 85.97 | 0.53% | 57,541 |
| Feb 19, 2026 | 85.40 | 85.62 | 84.90 | 85.60 | 85.51 | -0.33% | 61,828 |
| Feb 18, 2026 | 85.73 | 87.38 | 85.55 | 85.89 | 85.80 | 0.43% | 61,396 |
| Feb 17, 2026 | 85.78 | 86.20 | 84.61 | 85.52 | 85.43 | -0.39% | 62,625 |