Skip to main content
Janus Henderson U.S. Sustainable Equity ETF (SSPX)
NYSEARCA: SSPX · Real-Time Price · USD
28.13
+0.19 (0.67%)
At close: Jan 31, 2025, 11:25 AM
27.81
-0.32 (-1.12%)
After-hours: Jan 31, 2025, 8:00 PM EST

SSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202528.1328.1327.8127.8127.81-0.46%142
Jan 30, 202527.9427.9427.9427.9427.940.86%28
Jan 29, 202527.7027.7027.7027.7027.70-0.17%48
Jan 28, 202527.7527.7527.7527.7527.750.59%1
Jan 27, 202527.5927.5927.5927.5927.59-1.63%12
Jan 24, 202528.0528.0528.0528.0528.05-0.07%108
Jan 23, 202528.0628.0728.0528.0728.070.21%1,486
Jan 22, 202528.0128.0128.0128.0128.010.82%330
Jan 21, 202527.4627.7827.4627.7827.781.26%248
Jan 17, 202527.4827.4827.4327.4327.430.40%916
Jan 16, 202527.3627.3627.3227.3227.320.52%208
Jan 15, 202527.1427.1827.1427.1827.181.42%197
Jan 14, 202526.8026.8026.8026.8026.800.27%71
Jan 13, 202526.3926.7326.3926.7326.730.35%532
Jan 10, 202526.6726.8226.6426.6426.64-1.64%216
Jan 8, 202527.0827.0827.0827.0827.080.45%12
Jan 7, 202527.0627.0626.9626.9626.96-0.55%322
Jan 6, 202527.1127.1127.1127.1127.110.22%2,701
Jan 3, 202527.0527.0527.0527.0527.051.35%5
Jan 2, 202526.6926.6926.6926.6926.690.18%141
Dec 31, 202426.6426.6426.6426.6426.64-0.48%166
Dec 30, 202426.7726.7726.7726.7726.77-0.93%34
Dec 27, 202427.0127.0327.0127.0227.02-0.81%1,864
Dec 26, 202427.2427.2527.2427.2427.240.19%412
Dec 24, 202427.1927.1927.1927.1927.190.66%8
Dec 23, 202426.9127.0426.8927.0127.010.83%1,894
Dec 20, 202426.5826.8426.5826.7926.790.86%892
Dec 19, 202426.5826.5826.5626.5626.53-0.84%110
Dec 18, 202426.7826.7826.7826.7826.75-2.33%178
Dec 17, 202427.5027.5027.4227.4227.39-1.08%290
Dec 16, 202427.7027.7227.7027.7227.68-0.19%209
Dec 13, 202427.7727.7727.7727.7727.74-0.40%10
Dec 12, 202427.8827.8827.8827.8827.85-0.61%29
Dec 11, 202428.0528.0628.0528.0628.020.23%587
Dec 10, 202428.1428.1427.9927.9927.96-0.98%3,956
Dec 9, 202428.2728.2728.2728.2728.23-0.71%-
Dec 6, 202428.4728.4728.4728.4728.43-0.01%64
Dec 5, 202428.4828.5228.4728.4728.44-0.91%788
Dec 4, 202428.7228.7328.7228.7328.700.37%353
Dec 3, 202428.6128.6328.5928.6328.590.05%1,549
Dec 2, 202428.6028.6128.5928.6128.580.15%1,156
Nov 29, 202428.5028.5728.5028.5728.540.59%3,014
Nov 27, 202428.4028.4028.4028.4028.37-0.32%2,038
Nov 26, 202428.5028.5028.4928.4928.460.06%2,038
Nov 25, 202428.3928.4828.3928.4828.440.73%165
Nov 22, 202428.2728.2728.2728.2728.240.73%2
Nov 21, 202428.0728.0728.0728.0728.031.20%1
Nov 20, 202427.7327.7327.7327.7327.700.74%1
Nov 19, 202427.5327.5327.5327.5327.500.32%8
Nov 18, 202427.4427.4427.4427.4427.410.01%8
Nov 15, 202427.5027.5027.4427.4427.41-1.81%201
Nov 14, 202427.9427.9427.9427.9427.91-0.94%1
Nov 13, 202428.2528.2528.2128.2128.170.15%189
Nov 12, 202428.2628.2628.1728.1728.13-0.15%173
Nov 11, 202428.2128.2128.2128.2128.17-0.55%60
Nov 8, 202428.5028.5028.3628.3628.33-0.02%153
Nov 7, 202428.3728.3728.3728.3728.330.60%116
Nov 6, 202430.8930.8928.1828.2028.162.28%7,800
Nov 5, 202427.5727.5727.5727.5727.541.41%83
Nov 4, 202427.1927.1927.1927.1927.150.20%83
Nov 1, 202427.1327.1327.1327.1327.10-0.01%40
Oct 31, 202427.1427.1427.1427.1427.10-2.32%2,014
Oct 30, 202427.8227.8327.7827.7827.75-0.17%2,014
Oct 29, 202427.8327.8327.8327.8327.790.52%51
Oct 28, 202427.6827.6827.6827.6827.650.37%-
Oct 25, 202427.7127.7127.5827.5827.55-0.21%128
Oct 24, 202427.6427.6427.6427.6427.61-0.18%1
Oct 23, 202427.7327.7327.6927.6927.66-0.56%1,065
Oct 22, 202427.8527.8527.8527.8527.81-0.62%1
Oct 21, 202428.0228.0228.0228.0227.98-0.33%9
Oct 18, 202428.1128.1128.1128.1128.080.22%45
Oct 17, 202428.0528.0528.0528.0528.02-0.06%72
Oct 16, 202428.0728.0728.0728.0728.030.45%2
Oct 15, 202428.0628.0627.9427.9427.90-1.29%560
Oct 14, 202428.2528.3028.2528.3028.270.89%559
Oct 11, 202428.0528.0528.0528.0528.021.25%4
Oct 10, 202427.7127.7127.7127.7127.67-0.28%5
Oct 9, 202427.7827.7827.7827.7827.750.87%36
Oct 8, 202427.5427.5427.5427.5427.511.01%55
Oct 7, 202427.2727.2727.2727.2727.23-0.61%116
Oct 4, 202427.4427.4427.4427.4427.400.70%7
Oct 3, 202427.2527.2527.2527.2527.21-0.46%183
Oct 2, 202427.3727.3727.3727.3727.34-0.32%17
Oct 1, 202427.4927.4927.4627.4627.42-1.24%361
Sep 30, 202427.7127.8027.7127.8027.77-0.24%3,929
Sep 27, 202427.8727.8727.8727.8727.820.05%962
Sep 26, 202427.8627.8627.8627.8627.800.71%90
Sep 25, 202427.6627.6627.6627.6627.61-57
Sep 24, 202427.6627.6627.6627.6627.610.30%1,160
Sep 23, 202427.5827.5827.5827.5827.520.21%1,160
Sep 20, 202427.5227.5227.5227.5227.47-0.77%211
Sep 19, 202427.7327.7327.7327.7327.681.54%68
Sep 18, 202427.5027.5027.3027.3127.26-0.34%2,787
Sep 17, 202427.4027.4027.4027.4027.350.02%101
Sep 16, 202427.4027.4027.4027.4027.350.08%53
Sep 13, 202427.3827.3827.3827.3827.320.88%13
Sep 12, 202427.0927.1527.0927.1427.080.75%404
Sep 11, 202426.9326.9326.9326.9326.881.28%10
Sep 10, 202426.5826.6526.5826.5926.540.20%1,218
Sep 9, 202426.5426.5426.5426.5426.490.90%164