Janus Henderson Small Cap Growth Alpha ETF (JSML)
NASDAQ: JSML · Real-Time Price · USD
74.60
-0.83 (-1.10%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 74.97 | 75.11 | 74.60 | 74.60 | 74.60 | -1.10% | 6,599 |
| Sep 11, 2025 | 73.89 | 75.43 | 73.89 | 75.43 | 75.43 | 2.66% | 11,327 |
| Sep 10, 2025 | 73.39 | 73.76 | 73.15 | 73.47 | 73.47 | 0.17% | 11,099 |
| Sep 9, 2025 | 73.70 | 73.70 | 73.05 | 73.34 | 73.34 | -0.35% | 11,615 |
| Sep 8, 2025 | 73.05 | 73.66 | 73.05 | 73.60 | 73.60 | 0.57% | 18,852 |
| Sep 5, 2025 | 73.77 | 73.77 | 72.43 | 73.19 | 73.19 | 0.13% | 6,491 |
| Sep 4, 2025 | 72.27 | 73.10 | 72.02 | 73.10 | 73.10 | 1.37% | 48,096 |
| Sep 3, 2025 | 72.49 | 72.49 | 71.73 | 72.11 | 72.11 | -0.01% | 7,668 |
| Sep 2, 2025 | 71.21 | 72.16 | 71.21 | 72.11 | 72.11 | -0.60% | 43,840 |
| Aug 29, 2025 | 72.85 | 72.85 | 72.27 | 72.55 | 72.55 | -1.24% | 10,626 |
| Aug 28, 2025 | 73.42 | 73.61 | 73.17 | 73.46 | 73.46 | 0.71% | 13,898 |
| Aug 27, 2025 | 72.44 | 73.04 | 72.44 | 72.94 | 72.94 | 0.49% | 11,412 |
| Aug 26, 2025 | 72.03 | 72.58 | 72.03 | 72.58 | 72.58 | 1.11% | 20,946 |
| Aug 25, 2025 | 72.04 | 72.43 | 71.78 | 71.78 | 71.78 | -0.53% | 12,667 |
| Aug 22, 2025 | 70.53 | 72.44 | 70.37 | 72.17 | 72.17 | 2.80% | 6,140 |
| Aug 21, 2025 | 69.86 | 70.51 | 69.86 | 70.20 | 70.20 | 0.18% | 4,312 |
| Aug 20, 2025 | 69.69 | 70.10 | 69.64 | 70.07 | 70.07 | -0.43% | 5,130 |
| Aug 19, 2025 | 71.09 | 71.09 | 70.19 | 70.38 | 70.38 | -0.83% | 7,208 |
| Aug 18, 2025 | 70.55 | 71.05 | 70.55 | 70.97 | 70.97 | 0.60% | 8,257 |
| Aug 15, 2025 | 70.96 | 70.96 | 70.11 | 70.54 | 70.54 | -0.25% | 8,456 |
| Aug 14, 2025 | 71.06 | 71.06 | 70.30 | 70.72 | 70.72 | -1.46% | 4,471 |
| Aug 13, 2025 | 71.42 | 71.79 | 70.66 | 71.77 | 71.77 | 1.32% | 10,484 |
| Aug 12, 2025 | 69.30 | 70.90 | 69.30 | 70.83 | 70.83 | 2.78% | 17,287 |
| Aug 11, 2025 | 69.50 | 69.50 | 68.75 | 68.92 | 68.92 | -0.27% | 124,767 |
| Aug 8, 2025 | 69.49 | 69.49 | 69.10 | 69.11 | 69.11 | 0.42% | 6,366 |
| Aug 7, 2025 | 69.51 | 69.51 | 68.43 | 68.82 | 68.82 | 0.14% | 6,521 |
| Aug 6, 2025 | 68.41 | 68.81 | 68.21 | 68.73 | 68.73 | -0.41% | 17,324 |
| Aug 5, 2025 | 69.24 | 69.25 | 68.31 | 69.01 | 69.01 | 0.34% | 8,401 |
| Aug 4, 2025 | 68.08 | 68.88 | 68.08 | 68.77 | 68.77 | 2.24% | 9,008 |
| 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 |