Janus Henderson Small Cap Growth Alpha ETF (JSML)
NASDAQ: JSML · Real-Time Price · USD
73.82
-0.28 (-0.38%)
Nov 4, 2025, 1:51 PM EST - Market open
JSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 72.92 | 74.11 | 72.92 | 74.15 | - | 0.07% | 1,071 |
| Nov 3, 2025 | 74.00 | 74.18 | 73.44 | 74.10 | 74.10 | -0.38% | 54,127 |
| Oct 31, 2025 | 74.62 | 74.69 | 73.78 | 74.38 | 74.38 | -0.14% | 18,704 |
| Oct 30, 2025 | 75.54 | 76.08 | 74.49 | 74.49 | 74.49 | -1.45% | 15,020 |
| Oct 29, 2025 | 76.25 | 76.82 | 75.57 | 75.59 | 75.59 | -0.91% | 6,900 |
| Oct 28, 2025 | 76.81 | 76.81 | 76.26 | 76.28 | 76.28 | -0.59% | 37,205 |
| Oct 27, 2025 | 76.89 | 77.11 | 76.57 | 76.73 | 76.73 | -0.14% | 7,126 |
| Oct 24, 2025 | 77.20 | 77.37 | 76.84 | 76.84 | 76.84 | 1.85% | 6,830 |
| Oct 23, 2025 | 74.44 | 75.58 | 74.44 | 75.44 | 75.44 | 1.97% | 20,179 |
| Oct 22, 2025 | 75.45 | 75.54 | 72.97 | 73.98 | 73.98 | -2.11% | 28,423 |
| Oct 21, 2025 | 75.89 | 75.89 | 74.91 | 75.58 | 75.58 | -0.21% | 12,473 |
| Oct 20, 2025 | 74.81 | 75.92 | 74.81 | 75.74 | 75.74 | 2.24% | 11,673 |
| Oct 17, 2025 | 74.27 | 74.27 | 73.55 | 74.08 | 74.08 | -0.73% | 32,640 |
| Oct 16, 2025 | 76.51 | 76.51 | 74.46 | 74.62 | 74.62 | -1.64% | 117,955 |
| Oct 15, 2025 | 76.15 | 76.17 | 75.08 | 75.87 | 75.87 | 1.48% | 23,304 |
| Oct 14, 2025 | 72.80 | 75.24 | 72.80 | 74.76 | 74.76 | 1.30% | 15,956 |
| Oct 13, 2025 | 73.24 | 73.88 | 73.16 | 73.81 | 73.81 | 2.74% | 7,713 |
| Oct 10, 2025 | 74.37 | 74.37 | 71.84 | 71.84 | 71.84 | -3.17% | 16,003 |
| Oct 9, 2025 | 74.46 | 74.62 | 74.09 | 74.19 | 74.19 | -0.97% | 17,729 |
| Oct 8, 2025 | 74.21 | 74.92 | 73.94 | 74.92 | 74.92 | 1.70% | 7,711 |
| Oct 7, 2025 | 74.96 | 74.96 | 73.51 | 73.66 | 73.66 | -1.26% | 9,313 |
| 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 |