Janus Henderson Small Cap Growth Alpha ETF (JSML)
NASDAQ: JSML · Real-Time Price · USD
67.27
-1.17 (-1.71%)
Aug 1, 2025, 4:00 PM - Market closed
JSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.44 | 67.59 | 66.34 | 67.27 | 67.27 | -1.71% | 8,249 |
| Jul 31, 2025 | 69.01 | 69.37 | 68.43 | 68.44 | 68.44 | -0.41% | 4,830 |
| Jul 30, 2025 | 68.36 | 69.47 | 68.27 | 68.72 | 68.72 | 0.91% | 100,271 |
| Jul 29, 2025 | 68.15 | 68.84 | 67.91 | 68.09 | 68.09 | 0.01% | 10,532 |
| Jul 28, 2025 | 68.38 | 68.38 | 67.84 | 68.09 | 68.09 | -0.20% | 8,362 |
| Jul 25, 2025 | 68.02 | 68.28 | 67.86 | 68.22 | 68.22 | 0.86% | 14,412 |
| Jul 24, 2025 | 68.05 | 68.05 | 67.64 | 67.64 | 67.64 | -1.40% | 5,229 |
| Jul 23, 2025 | 67.74 | 68.60 | 67.74 | 68.60 | 68.60 | 1.69% | 5,902 |
| Jul 22, 2025 | 67.33 | 67.62 | 66.42 | 67.45 | 67.45 | 0.43% | 8,652 |
| Jul 21, 2025 | 67.64 | 67.80 | 67.17 | 67.17 | 67.17 | -0.72% | 21,705 |
| Jul 18, 2025 | 68.48 | 68.48 | 67.58 | 67.66 | 67.66 | -0.72% | 10,948 |
| Jul 17, 2025 | 67.66 | 68.33 | 67.66 | 68.15 | 68.15 | 0.84% | 19,383 |
| Jul 16, 2025 | 67.47 | 67.78 | 66.62 | 67.58 | 67.58 | 0.81% | 27,294 |
| Jul 15, 2025 | 68.19 | 68.19 | 66.93 | 67.04 | 67.04 | -1.43% | 50,790 |
| Jul 14, 2025 | 67.61 | 68.07 | 67.54 | 68.02 | 68.02 | 0.66% | 7,024 |
| Jul 11, 2025 | 68.17 | 68.21 | 67.44 | 67.57 | 67.57 | -1.72% | 28,549 |
| Jul 10, 2025 | 68.37 | 69.18 | 68.37 | 68.75 | 68.75 | 0.41% | 25,112 |
| Jul 9, 2025 | 68.76 | 68.76 | 67.83 | 68.47 | 68.47 | 0.68% | 14,039 |
| Jul 8, 2025 | 67.93 | 68.23 | 67.73 | 68.01 | 68.01 | - | 5,063 |
| Jul 7, 2025 | 68.31 | 68.55 | 67.67 | 68.01 | 68.01 | -1.05% | 10,546 |
| Jul 3, 2025 | 67.75 | 68.73 | 67.75 | 68.73 | 68.73 | 1.54% | 15,601 |
| Jul 2, 2025 | 67.33 | 67.85 | 67.28 | 67.69 | 67.69 | 0.83% | 11,149 |
| Jul 1, 2025 | 67.29 | 67.82 | 67.06 | 67.13 | 67.13 | -0.47% | 12,819 |
| Jun 30, 2025 | 67.32 | 67.56 | 67.14 | 67.45 | 67.45 | 0.33% | 9,370 |
| Jun 27, 2025 | 67.50 | 67.99 | 67.09 | 67.23 | 67.03 | 0.22% | 7,095 |
| Jun 26, 2025 | 66.39 | 67.08 | 66.39 | 67.08 | 66.88 | 1.33% | 6,512 |
| Jun 25, 2025 | 67.07 | 67.07 | 65.99 | 66.20 | 66.00 | -1.28% | 9,100 |
| Jun 24, 2025 | 66.64 | 67.06 | 66.46 | 67.06 | 66.86 | 1.74% | 11,199 |
| Jun 23, 2025 | 65.38 | 66.12 | 65.05 | 65.91 | 65.71 | 0.52% | 6,520 |
| Jun 20, 2025 | 65.69 | 65.76 | 65.07 | 65.57 | 65.37 | -0.33% | 11,926 |
| Jun 18, 2025 | 65.74 | 66.12 | 65.72 | 65.79 | 65.59 | 0.02% | 4,078 |
| Jun 17, 2025 | 65.83 | 66.28 | 65.61 | 65.78 | 65.58 | -0.81% | 8,938 |
| Jun 16, 2025 | 65.82 | 66.57 | 65.82 | 66.32 | 66.12 | 1.92% | 4,470 |
| Jun 13, 2025 | 65.29 | 65.88 | 65.07 | 65.07 | 64.87 | -2.35% | 13,040 |
| Jun 12, 2025 | 66.48 | 66.73 | 66.12 | 66.64 | 66.44 | 0.15% | 5,901 |
| Jun 11, 2025 | 66.64 | 67.21 | 66.30 | 66.54 | 66.34 | -0.22% | 6,810 |
| Jun 10, 2025 | 67.11 | 67.11 | 66.37 | 66.69 | 66.49 | -0.01% | 5,313 |
| Jun 9, 2025 | 66.89 | 67.11 | 66.35 | 66.70 | 66.50 | -0.49% | 9,283 |
| Jun 6, 2025 | 66.93 | 67.03 | 66.46 | 67.03 | 66.83 | 1.68% | 7,348 |
| Jun 5, 2025 | 65.81 | 66.25 | 65.63 | 65.93 | 65.72 | 0.04% | 6,542 |
| Jun 4, 2025 | 66.03 | 66.07 | 65.68 | 65.90 | 65.70 | -0.05% | 10,038 |
| Jun 3, 2025 | 65.28 | 66.00 | 65.19 | 65.93 | 65.73 | 1.03% | 11,006 |
| Jun 2, 2025 | 64.81 | 65.26 | 64.31 | 65.26 | 65.06 | 0.62% | 7,560 |
| May 30, 2025 | 63.94 | 65.09 | 63.94 | 64.86 | 64.66 | 0.53% | 8,458 |
| May 29, 2025 | 64.49 | 64.68 | 64.28 | 64.52 | 64.32 | -0.05% | 9,522 |
| May 28, 2025 | 65.31 | 65.31 | 64.53 | 64.55 | 64.35 | -1.06% | 11,537 |
| May 27, 2025 | 64.72 | 65.24 | 64.11 | 65.24 | 65.04 | 2.38% | 14,622 |
| May 23, 2025 | 63.07 | 63.95 | 63.07 | 63.73 | 63.53 | -0.24% | 7,274 |
| May 22, 2025 | 63.70 | 64.07 | 63.55 | 63.88 | 63.69 | -0.37% | 5,390 |
| May 21, 2025 | 64.97 | 65.33 | 63.94 | 64.12 | 63.92 | -2.45% | 4,197 |