Janus Henderson Small Cap Growth Alpha ETF (JSML)
NASDAQ: JSML · Real-Time Price · USD
72.78
-0.26 (-0.35%)
Dec 3, 2024, 4:00 PM EST - Market closed
JSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 73.40 | 73.40 | 72.52 | 72.78 | 72.78 | -0.35% | 5,037 |
| Dec 2, 2024 | 73.07 | 73.29 | 72.59 | 73.04 | 73.04 | 0.22% | 18,115 |
| Nov 29, 2024 | 73.00 | 73.03 | 72.77 | 72.88 | 72.88 | 0.20% | 2,532 |
| Nov 27, 2024 | 73.37 | 73.42 | 72.55 | 72.74 | 72.74 | -0.33% | 6,855 |
| Nov 26, 2024 | 72.93 | 73.03 | 72.48 | 72.98 | 72.98 | -0.19% | 24,315 |
| Nov 25, 2024 | 72.98 | 73.66 | 72.98 | 73.12 | 73.12 | 1.63% | 17,111 |
| Nov 22, 2024 | 71.31 | 72.11 | 71.31 | 71.95 | 71.95 | 1.47% | 12,535 |
| Nov 21, 2024 | 70.19 | 71.00 | 69.94 | 70.91 | 70.91 | 1.79% | 14,841 |
| Nov 20, 2024 | 69.30 | 69.66 | 69.04 | 69.66 | 69.66 | - | 6,231 |
| Nov 19, 2024 | 68.78 | 69.73 | 68.78 | 69.66 | 69.66 | 0.55% | 6,499 |
| Nov 18, 2024 | 68.80 | 69.52 | 68.80 | 69.28 | 69.28 | 0.93% | 7,706 |
| Nov 15, 2024 | 69.13 | 69.13 | 68.56 | 68.64 | 68.64 | -1.70% | 11,989 |
| Nov 14, 2024 | 70.61 | 70.69 | 69.78 | 69.83 | 69.83 | -1.38% | 8,972 |
| Nov 13, 2024 | 72.67 | 72.67 | 70.77 | 70.81 | 70.81 | -1.88% | 7,803 |
| Nov 12, 2024 | 73.01 | 73.04 | 72.12 | 72.17 | 72.17 | -1.94% | 11,614 |
| Nov 11, 2024 | 73.73 | 74.37 | 73.42 | 73.60 | 73.60 | 0.73% | 30,631 |
| Nov 8, 2024 | 70.74 | 73.15 | 70.74 | 73.07 | 73.07 | 3.29% | 9,393 |
| Nov 7, 2024 | 71.26 | 71.26 | 70.47 | 70.74 | 70.74 | -0.16% | 14,258 |
| Nov 6, 2024 | 69.25 | 71.06 | 69.25 | 70.85 | 70.85 | 5.62% | 8,142 |
| Nov 5, 2024 | 65.13 | 67.08 | 65.13 | 67.08 | 67.08 | 3.17% | 4,877 |
| Nov 4, 2024 | 64.82 | 65.51 | 64.82 | 65.02 | 65.02 | 0.37% | 2,390 |
| Nov 1, 2024 | 64.84 | 64.98 | 64.66 | 64.78 | 64.78 | 0.77% | 12,784 |
| Oct 31, 2024 | 64.51 | 64.84 | 64.29 | 64.29 | 64.29 | -1.39% | 3,290 |
| Oct 30, 2024 | 66.14 | 66.14 | 65.19 | 65.19 | 65.19 | -0.15% | 2,185 |
| Oct 29, 2024 | 64.78 | 65.35 | 64.78 | 65.29 | 65.29 | 0.03% | 10,302 |
| Oct 28, 2024 | 64.84 | 65.47 | 64.84 | 65.27 | 65.27 | 1.32% | 3,441 |
| Oct 25, 2024 | 65.07 | 65.07 | 64.30 | 64.42 | 64.42 | -0.39% | 4,680 |
| Oct 24, 2024 | 64.92 | 64.93 | 64.61 | 64.67 | 64.67 | 0.21% | 3,128 |
| Oct 23, 2024 | 64.52 | 64.85 | 64.15 | 64.54 | 64.54 | -0.47% | 3,445 |
| Oct 22, 2024 | 64.99 | 65.16 | 64.84 | 64.84 | 64.84 | -0.90% | 7,520 |
| Oct 21, 2024 | 66.28 | 66.28 | 65.43 | 65.43 | 65.43 | -1.56% | 2,386 |
| Oct 18, 2024 | 67.02 | 67.02 | 66.36 | 66.47 | 66.47 | -0.31% | 4,616 |
| Oct 17, 2024 | 66.92 | 66.92 | 66.26 | 66.68 | 66.68 | -0.04% | 3,992 |
| Oct 16, 2024 | 66.15 | 66.76 | 66.15 | 66.71 | 66.71 | 1.35% | 3,907 |
| Oct 15, 2024 | 65.84 | 66.16 | 65.67 | 65.82 | 65.82 | 0.23% | 4,316 |
| Oct 14, 2024 | 65.47 | 65.77 | 65.47 | 65.67 | 65.67 | 0.44% | 5,187 |
| Oct 11, 2024 | 64.72 | 65.39 | 64.58 | 65.38 | 65.38 | 1.77% | 5,242 |
| Oct 10, 2024 | 63.75 | 64.24 | 63.55 | 64.24 | 64.24 | -0.68% | 8,782 |
| Oct 9, 2024 | 64.72 | 64.78 | 64.54 | 64.68 | 64.68 | 0.50% | 3,973 |
| Oct 8, 2024 | 64.29 | 64.60 | 64.27 | 64.36 | 64.36 | 0.03% | 6,927 |
| Oct 7, 2024 | 64.50 | 64.50 | 63.93 | 64.34 | 64.34 | -0.46% | 3,312 |
| Oct 4, 2024 | 64.52 | 64.65 | 64.18 | 64.64 | 64.64 | 1.52% | 6,012 |
| Oct 3, 2024 | 63.93 | 64.14 | 63.42 | 63.67 | 63.67 | -0.96% | 6,554 |
| Oct 2, 2024 | 64.41 | 64.64 | 64.12 | 64.29 | 64.29 | -0.53% | 8,973 |
| Oct 1, 2024 | 65.29 | 65.29 | 64.40 | 64.63 | 64.63 | -1.18% | 9,240 |
| Sep 30, 2024 | 64.67 | 65.43 | 64.67 | 65.40 | 65.40 | 0.52% | 12,780 |
| Sep 27, 2024 | 65.07 | 65.71 | 64.95 | 65.06 | 65.01 | 0.42% | 18,041 |
| Sep 26, 2024 | 64.83 | 65.01 | 64.66 | 64.79 | 64.74 | 0.93% | 9,794 |
| Sep 25, 2024 | 64.62 | 64.77 | 64.17 | 64.19 | 64.14 | -1.15% | 126,260 |
| Sep 24, 2024 | 65.17 | 65.20 | 64.70 | 64.94 | 64.89 | 0.25% | 4,451 |
| Sep 23, 2024 | 64.87 | 65.17 | 64.49 | 64.78 | 64.73 | -0.14% | 7,624 |
| Sep 20, 2024 | 65.44 | 65.44 | 64.73 | 64.87 | 64.82 | -0.48% | 5,739 |
| Sep 19, 2024 | 65.62 | 65.62 | 64.73 | 65.18 | 65.13 | 1.54% | 5,399 |
| Sep 18, 2024 | 64.17 | 65.49 | 64.05 | 64.19 | 64.14 | 0.36% | 14,775 |
| Sep 17, 2024 | 64.33 | 64.67 | 63.92 | 63.96 | 63.91 | 0.76% | 9,630 |
| Sep 16, 2024 | 63.36 | 63.48 | 63.11 | 63.48 | 63.43 | 0.70% | 9,403 |
| Sep 13, 2024 | 62.12 | 63.17 | 62.12 | 63.04 | 62.99 | 2.39% | 5,811 |
| Sep 12, 2024 | 61.31 | 61.60 | 61.23 | 61.57 | 61.52 | 1.33% | 7,407 |
| Sep 11, 2024 | 59.98 | 60.76 | 59.52 | 60.76 | 60.71 | 0.70% | 5,147 |
| Sep 10, 2024 | 60.73 | 60.73 | 59.78 | 60.34 | 60.29 | -0.40% | 6,566 |
| Sep 9, 2024 | 60.54 | 60.92 | 60.47 | 60.58 | 60.53 | 0.25% | 5,293 |
| Sep 6, 2024 | 60.50 | 60.57 | 60.20 | 60.43 | 60.38 | -1.05% | 8,100 |
| Sep 5, 2024 | 61.89 | 62.01 | 60.92 | 61.07 | 61.02 | -1.36% | 7,290 |
| Sep 4, 2024 | 61.79 | 62.05 | 61.76 | 61.91 | 61.86 | -0.05% | 4,285 |
| Sep 3, 2024 | 63.51 | 63.93 | 61.94 | 61.94 | 61.89 | -3.48% | 9,205 |
| Aug 30, 2024 | 64.14 | 64.17 | 63.42 | 64.17 | 64.12 | 1.01% | 4,193 |
| Aug 29, 2024 | 63.65 | 64.14 | 63.47 | 63.53 | 63.48 | 1.02% | 10,557 |
| Aug 28, 2024 | 62.98 | 63.36 | 62.66 | 62.89 | 62.84 | -0.58% | 17,895 |
| Aug 27, 2024 | 63.19 | 63.45 | 62.96 | 63.26 | 63.21 | -0.35% | 8,567 |
| Aug 26, 2024 | 64.19 | 64.39 | 63.48 | 63.48 | 63.43 | -0.73% | 3,883 |
| Aug 23, 2024 | 62.73 | 63.95 | 62.48 | 63.95 | 63.90 | 2.80% | 8,201 |
| Aug 22, 2024 | 62.79 | 62.89 | 62.07 | 62.21 | 62.16 | -0.62% | 7,377 |
| Aug 21, 2024 | 62.45 | 62.73 | 62.29 | 62.60 | 62.55 | 0.71% | 6,626 |
| Aug 20, 2024 | 62.74 | 62.79 | 62.04 | 62.16 | 62.11 | -0.92% | 11,357 |
| Aug 19, 2024 | 62.28 | 62.80 | 62.24 | 62.74 | 62.69 | 0.77% | 13,832 |
| Aug 16, 2024 | 62.00 | 62.61 | 62.00 | 62.26 | 62.21 | 0.48% | 18,933 |
| Aug 15, 2024 | 61.88 | 62.42 | 61.72 | 61.96 | 61.91 | 1.92% | 9,550 |
| Aug 14, 2024 | 61.36 | 61.36 | 60.55 | 60.79 | 60.74 | -0.62% | 301,658 |
| Aug 13, 2024 | 60.51 | 61.17 | 60.50 | 61.17 | 61.12 | 1.53% | 8,579 |
| Aug 12, 2024 | 61.05 | 61.05 | 59.90 | 60.25 | 60.20 | -0.81% | 11,318 |
| Aug 9, 2024 | 60.97 | 60.97 | 60.45 | 60.74 | 60.69 | 0.78% | 16,817 |
| Aug 8, 2024 | 59.57 | 60.50 | 59.57 | 60.27 | 60.22 | 2.41% | 47,029 |
| Aug 7, 2024 | 60.68 | 60.68 | 58.72 | 58.85 | 58.80 | -1.51% | 18,068 |
| Aug 6, 2024 | 59.21 | 59.98 | 59.21 | 59.75 | 59.70 | 1.60% | 8,742 |
| Aug 5, 2024 | 57.62 | 59.47 | 57.24 | 58.81 | 58.76 | -3.50% | 32,792 |
| Aug 2, 2024 | 61.39 | 61.39 | 60.30 | 60.94 | 60.89 | -3.09% | 20,979 |
| Aug 1, 2024 | 64.64 | 64.64 | 62.44 | 62.88 | 62.83 | -2.98% | 20,813 |
| Jul 31, 2024 | 65.08 | 65.83 | 64.46 | 64.81 | 64.76 | 0.67% | 42,846 |
| Jul 30, 2024 | 63.97 | 64.49 | 63.81 | 64.38 | 64.32 | 0.21% | 17,689 |
| Jul 29, 2024 | 64.67 | 64.72 | 63.93 | 64.24 | 64.19 | -0.53% | 35,509 |
| Jul 26, 2024 | 64.47 | 64.59 | 63.96 | 64.58 | 64.53 | 1.83% | 6,394 |
| Jul 25, 2024 | 62.91 | 64.34 | 62.91 | 63.42 | 63.37 | 1.36% | 25,648 |
| Jul 24, 2024 | 63.24 | 63.98 | 62.57 | 62.57 | 62.52 | -2.02% | 31,950 |
| Jul 23, 2024 | 63.29 | 64.13 | 63.29 | 63.86 | 63.81 | 0.73% | 8,008 |
| Jul 22, 2024 | 62.60 | 63.40 | 62.10 | 63.40 | 63.35 | 1.73% | 69,015 |
| Jul 19, 2024 | 62.29 | 62.53 | 62.21 | 62.32 | 62.27 | -0.40% | 3,240 |
| Jul 18, 2024 | 63.20 | 64.00 | 62.22 | 62.57 | 62.52 | -1.23% | 7,045 |
| Jul 17, 2024 | 63.63 | 64.13 | 63.30 | 63.35 | 63.30 | -1.35% | 62,323 |
| Jul 16, 2024 | 62.63 | 64.27 | 62.63 | 64.22 | 64.17 | 3.28% | 16,284 |
| Jul 15, 2024 | 61.56 | 62.65 | 61.56 | 62.18 | 62.13 | 1.40% | 14,471 |