Janus Henderson Small Cap Growth Alpha ETF (JSML)
NASDAQ: JSML · Real-Time Price · USD
73.66
-0.95 (-1.27%)
Oct 7, 2025, 2:14 PM EDT - Market open
JSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 75.66 | 75.66 | 74.44 | 74.60 | 74.60 | 0.35% | 15,727 |
| Oct 3, 2025 | 75.14 | 75.36 | 74.32 | 74.34 | 74.34 | -0.36% | 19,190 |
| Oct 2, 2025 | 74.99 | 74.99 | 73.98 | 74.60 | 74.60 | -0.02% | 9,797 |
| Oct 1, 2025 | 74.23 | 75.72 | 74.16 | 74.62 | 74.62 | -0.21% | 17,437 |
| Sep 30, 2025 | 75.28 | 75.50 | 74.20 | 74.78 | 74.78 | -0.62% | 15,110 |
| Sep 29, 2025 | 76.39 | 76.39 | 75.11 | 75.24 | 75.15 | -0.42% | 7,657 |
| Sep 26, 2025 | 75.14 | 75.56 | 75.00 | 75.56 | 75.47 | 0.95% | 7,825 |
| Sep 25, 2025 | 74.55 | 74.85 | 73.71 | 74.85 | 74.76 | -0.31% | 6,789 |
| Sep 24, 2025 | 76.61 | 76.61 | 75.00 | 75.09 | 75.00 | -1.51% | 5,632 |
| Sep 23, 2025 | 77.48 | 77.54 | 76.24 | 76.24 | 76.15 | -1.11% | 7,973 |
| Sep 22, 2025 | 76.42 | 77.19 | 76.42 | 77.10 | 77.00 | 1.00% | 79,011 |
| Sep 19, 2025 | 76.95 | 76.95 | 76.21 | 76.33 | 76.24 | -0.58% | 8,929 |
| Sep 18, 2025 | 75.24 | 76.78 | 75.24 | 76.78 | 76.69 | 3.14% | 12,676 |
| Sep 17, 2025 | 74.73 | 75.56 | 74.41 | 74.44 | 74.35 | -0.05% | 8,938 |
| Sep 16, 2025 | 75.30 | 75.30 | 74.15 | 74.48 | 74.39 | -0.88% | 3,634 |
| Sep 15, 2025 | 75.04 | 75.41 | 75.04 | 75.14 | 75.05 | 0.72% | 6,647 |
| Sep 12, 2025 | 74.97 | 75.11 | 74.60 | 74.60 | 74.51 | -1.10% | 6,599 |
| Sep 11, 2025 | 73.89 | 75.43 | 73.89 | 75.43 | 75.34 | 2.66% | 11,327 |
| Sep 10, 2025 | 73.39 | 73.76 | 73.15 | 73.47 | 73.38 | 0.17% | 11,099 |
| Sep 9, 2025 | 73.70 | 73.70 | 73.05 | 73.34 | 73.26 | -0.35% | 11,615 |
| Sep 8, 2025 | 73.05 | 73.66 | 73.05 | 73.60 | 73.52 | 0.57% | 18,852 |
| Sep 5, 2025 | 73.77 | 73.77 | 72.43 | 73.19 | 73.10 | 0.13% | 6,491 |
| Sep 4, 2025 | 72.27 | 73.10 | 72.02 | 73.10 | 73.01 | 1.37% | 48,096 |
| Sep 3, 2025 | 72.49 | 72.49 | 71.73 | 72.11 | 72.02 | -0.01% | 7,668 |
| Sep 2, 2025 | 71.21 | 72.16 | 71.21 | 72.11 | 72.03 | -0.60% | 43,840 |
| Aug 29, 2025 | 72.85 | 72.85 | 72.27 | 72.55 | 72.46 | -1.24% | 10,626 |
| Aug 28, 2025 | 73.42 | 73.61 | 73.17 | 73.46 | 73.37 | 0.71% | 13,898 |
| Aug 27, 2025 | 72.44 | 73.04 | 72.44 | 72.94 | 72.85 | 0.49% | 11,412 |
| Aug 26, 2025 | 72.03 | 72.58 | 72.03 | 72.58 | 72.49 | 1.11% | 20,946 |
| Aug 25, 2025 | 72.04 | 72.43 | 71.78 | 71.78 | 71.69 | -0.53% | 12,667 |
| Aug 22, 2025 | 70.53 | 72.44 | 70.37 | 72.17 | 72.08 | 2.80% | 6,140 |
| Aug 21, 2025 | 69.86 | 70.51 | 69.86 | 70.20 | 70.12 | 0.18% | 4,312 |
| Aug 20, 2025 | 69.69 | 70.10 | 69.64 | 70.07 | 69.99 | -0.43% | 5,130 |
| Aug 19, 2025 | 71.09 | 71.09 | 70.19 | 70.38 | 70.30 | -0.83% | 7,208 |
| Aug 18, 2025 | 70.55 | 71.05 | 70.55 | 70.97 | 70.88 | 0.60% | 8,257 |
| Aug 15, 2025 | 70.96 | 70.96 | 70.11 | 70.54 | 70.46 | -0.25% | 8,456 |
| Aug 14, 2025 | 71.06 | 71.06 | 70.30 | 70.72 | 70.64 | -1.46% | 4,471 |
| Aug 13, 2025 | 71.42 | 71.79 | 70.66 | 71.77 | 71.68 | 1.32% | 10,484 |
| Aug 12, 2025 | 69.30 | 70.90 | 69.30 | 70.83 | 70.75 | 2.78% | 17,287 |
| Aug 11, 2025 | 69.50 | 69.50 | 68.75 | 68.92 | 68.84 | -0.27% | 124,767 |
| Aug 8, 2025 | 69.49 | 69.49 | 69.10 | 69.11 | 69.02 | 0.42% | 6,366 |
| Aug 7, 2025 | 69.51 | 69.51 | 68.43 | 68.82 | 68.74 | 0.14% | 6,521 |
| Aug 6, 2025 | 68.41 | 68.81 | 68.21 | 68.73 | 68.64 | -0.41% | 17,324 |
| Aug 5, 2025 | 69.24 | 69.25 | 68.31 | 69.01 | 68.93 | 0.34% | 8,401 |
| Aug 4, 2025 | 68.08 | 68.88 | 68.08 | 68.77 | 68.69 | 2.24% | 9,008 |
| Aug 1, 2025 | 67.44 | 67.59 | 66.34 | 67.27 | 67.19 | -1.71% | 8,249 |
| Jul 31, 2025 | 69.01 | 69.37 | 68.43 | 68.44 | 68.35 | -0.41% | 4,830 |
| Jul 30, 2025 | 68.36 | 69.47 | 68.27 | 68.72 | 68.64 | 0.91% | 100,271 |
| Jul 29, 2025 | 68.15 | 68.84 | 67.91 | 68.09 | 68.01 | 0.01% | 10,532 |
| Jul 28, 2025 | 68.38 | 68.38 | 67.84 | 68.09 | 68.00 | -0.20% | 8,362 |