Janus Henderson Small Cap Growth Alpha ETF (JSML)
NASDAQ: JSML · Real-Time Price · USD
58.91
+0.01 (0.02%)
Apr 25, 2025, 4:00 PM EDT - Market closed
JSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 58.48 | 58.91 | 58.05 | 58.91 | 58.91 | 0.02% | 100,695 |
| Apr 24, 2025 | 57.82 | 58.91 | 57.82 | 58.90 | 58.90 | 2.43% | 12,879 |
| Apr 23, 2025 | 58.22 | 58.76 | 57.46 | 57.50 | 57.50 | 1.61% | 20,551 |
| Apr 22, 2025 | 55.92 | 56.66 | 55.69 | 56.59 | 56.59 | 2.61% | 9,247 |
| Apr 21, 2025 | 56.06 | 56.06 | 54.65 | 55.15 | 55.15 | -2.85% | 13,932 |
| Apr 17, 2025 | 56.43 | 56.98 | 56.43 | 56.77 | 56.77 | 0.41% | 11,551 |
| Apr 16, 2025 | 57.16 | 57.18 | 55.88 | 56.54 | 56.54 | -1.94% | 14,596 |
| Apr 15, 2025 | 57.34 | 57.89 | 57.34 | 57.66 | 57.66 | -0.05% | 15,065 |
| Apr 14, 2025 | 58.27 | 58.27 | 56.68 | 57.69 | 57.69 | 1.32% | 16,310 |
| Apr 11, 2025 | 56.51 | 57.06 | 55.34 | 56.94 | 56.94 | 0.89% | 78,212 |
| Apr 10, 2025 | 57.23 | 57.23 | 54.83 | 56.44 | 56.44 | -3.36% | 18,206 |
| Apr 9, 2025 | 53.96 | 58.79 | 53.13 | 58.40 | 58.40 | 8.15% | 30,522 |
| Apr 8, 2025 | 56.92 | 57.99 | 53.22 | 54.00 | 54.00 | -2.37% | 24,756 |
| Apr 7, 2025 | 54.09 | 57.48 | 52.84 | 55.31 | 55.31 | -0.49% | 44,165 |
| Apr 4, 2025 | 55.32 | 55.95 | 54.30 | 55.58 | 55.58 | -3.72% | 66,838 |
| Apr 3, 2025 | 57.89 | 58.76 | 57.11 | 57.73 | 57.73 | -5.50% | 20,514 |
| Apr 2, 2025 | 59.74 | 61.41 | 59.74 | 61.09 | 61.09 | 0.49% | 29,386 |
| Apr 1, 2025 | 60.92 | 61.11 | 59.80 | 60.79 | 60.79 | -0.12% | 19,265 |
| Mar 31, 2025 | 59.43 | 61.01 | 59.06 | 60.86 | 60.86 | 2.42% | 9,465 |
| Mar 28, 2025 | 59.40 | 59.49 | 59.01 | 59.42 | 59.16 | -2.41% | 10,193 |
| Mar 27, 2025 | 60.92 | 61.20 | 60.74 | 60.89 | 60.62 | -0.31% | 11,099 |
| Mar 26, 2025 | 61.77 | 61.81 | 60.80 | 61.08 | 60.81 | -1.13% | 37,340 |
| Mar 25, 2025 | 61.88 | 61.93 | 61.59 | 61.78 | 61.51 | -0.34% | 14,292 |
| Mar 24, 2025 | 61.31 | 61.99 | 61.31 | 61.99 | 61.72 | 2.97% | 33,304 |
| Mar 21, 2025 | 59.92 | 60.45 | 59.87 | 60.20 | 59.94 | -1.08% | 5,689 |
| Mar 20, 2025 | 60.61 | 61.52 | 60.61 | 60.86 | 60.59 | - | 7,604 |
| Mar 19, 2025 | 60.19 | 61.55 | 60.19 | 60.86 | 60.59 | 1.05% | 83,833 |
| Mar 18, 2025 | 60.02 | 60.37 | 59.86 | 60.23 | 59.97 | -0.92% | 1,215,811 |
| Mar 17, 2025 | 60.24 | 60.95 | 60.24 | 60.79 | 60.52 | 1.16% | 40,920 |
| Mar 14, 2025 | 58.94 | 60.55 | 58.94 | 60.09 | 59.83 | 2.07% | 42,238 |
| Mar 13, 2025 | 59.74 | 59.74 | 58.30 | 58.87 | 58.61 | -1.49% | 25,905 |
| Mar 12, 2025 | 60.20 | 60.25 | 59.40 | 59.76 | 59.50 | -0.45% | 18,524 |
| Mar 11, 2025 | 60.27 | 60.64 | 59.42 | 60.03 | 59.77 | -0.37% | 8,536 |
| Mar 10, 2025 | 60.32 | 60.97 | 59.61 | 60.25 | 59.99 | -1.86% | 36,661 |
| Mar 7, 2025 | 60.75 | 61.58 | 60.39 | 61.39 | 61.12 | 0.72% | 6,284 |
| Mar 6, 2025 | 60.50 | 61.58 | 60.50 | 60.95 | 60.68 | -0.81% | 38,762 |
| Mar 5, 2025 | 61.26 | 61.70 | 60.73 | 61.45 | 61.18 | 1.17% | 20,259 |
| Mar 4, 2025 | 60.92 | 61.77 | 60.28 | 60.74 | 60.47 | -1.64% | 20,291 |
| Mar 3, 2025 | 63.33 | 63.33 | 61.41 | 61.75 | 61.48 | -2.54% | 18,540 |
| Feb 28, 2025 | 63.56 | 63.56 | 62.48 | 63.36 | 63.08 | -0.67% | 13,577 |
| Feb 27, 2025 | 64.99 | 64.99 | 63.79 | 63.79 | 63.51 | -1.66% | 7,685 |
| Feb 26, 2025 | 65.65 | 65.78 | 64.62 | 64.87 | 64.59 | 0.11% | 13,519 |
| Feb 25, 2025 | 64.23 | 65.07 | 64.15 | 64.80 | 64.52 | 0.68% | 12,620 |
| Feb 24, 2025 | 65.19 | 65.19 | 64.18 | 64.36 | 64.08 | -0.91% | 11,305 |
| Feb 21, 2025 | 67.42 | 67.42 | 64.87 | 64.95 | 64.67 | -2.89% | 16,013 |
| Feb 20, 2025 | 66.87 | 67.12 | 66.46 | 66.88 | 66.59 | -1.60% | 7,429 |
| Feb 19, 2025 | 68.10 | 68.37 | 67.91 | 67.97 | 67.67 | -1.00% | 43,742 |
| Feb 18, 2025 | 68.42 | 68.66 | 68.16 | 68.66 | 68.36 | 0.62% | 7,575 |
| Feb 14, 2025 | 68.77 | 68.77 | 68.06 | 68.24 | 67.94 | -0.29% | 5,679 |
| Feb 13, 2025 | 68.35 | 68.45 | 67.79 | 68.44 | 68.14 | 0.85% | 7,414 |