Janus Henderson U.S. Sustainable Equity ETF (SSPX)
NYSEARCA: SSPX · Real-Time Price · USD
28.69
+0.02 (0.08%)
Jun 2, 2025, 4:00 PM - Market closed
SSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 28.68 | 28.69 | 28.68 | 28.69 | 28.69 | 0.07% | 1,228 |
| May 30, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.36% | 132 |
| May 29, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.18% | 252 |
| May 28, 2025 | 28.74 | 28.74 | 28.52 | 28.52 | 28.52 | -0.83% | 1,590 |
| May 27, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.74% | 65 |
| May 23, 2025 | 28.23 | 28.26 | 28.22 | 28.26 | 28.26 | -0.24% | 2,408 |
| May 22, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.24% | 3 |
| May 21, 2025 | 28.73 | 28.83 | 28.40 | 28.40 | 28.40 | -1.61% | 2,608 |
| May 20, 2025 | 28.94 | 28.94 | 28.86 | 28.86 | 28.86 | -0.40% | 2,481 |
| May 19, 2025 | 29.05 | 29.05 | 28.97 | 28.98 | 28.98 | 0.01% | 2,658 |
| May 16, 2025 | 28.90 | 28.98 | 28.90 | 28.98 | 28.98 | 1.10% | 2,085 |
| May 15, 2025 | 28.60 | 28.66 | 28.60 | 28.66 | 28.66 | 0.70% | 277 |
| May 14, 2025 | 28.47 | 28.47 | 28.45 | 28.46 | 28.46 | -0.53% | 2,896 |
| May 13, 2025 | 28.66 | 28.70 | 28.61 | 28.61 | 28.61 | 1.16% | 3,103 |
| May 12, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 2.23% | 23 |
| May 9, 2025 | 27.72 | 27.78 | 27.67 | 27.67 | 27.67 | -0.19% | 3,215 |
| May 8, 2025 | 27.97 | 27.97 | 27.72 | 27.72 | 27.72 | 0.21% | 103 |
| May 7, 2025 | 27.64 | 27.66 | 27.64 | 27.66 | 27.66 | 0.21% | 2,903 |
| May 6, 2025 | 27.71 | 27.71 | 27.60 | 27.60 | 27.60 | -0.83% | 394 |
| May 5, 2025 | 28.01 | 28.01 | 27.83 | 27.83 | 27.83 | -0.42% | 1,542 |
| May 2, 2025 | 27.96 | 28.01 | 27.95 | 27.95 | 27.95 | 2.42% | 2,508 |
| May 1, 2025 | 27.50 | 27.50 | 27.29 | 27.29 | 27.29 | 0.39% | 834 |
| Apr 30, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.94% | 4 |
| Apr 29, 2025 | 26.83 | 26.96 | 26.83 | 26.93 | 26.93 | 0.63% | 2,568 |
| Apr 28, 2025 | 26.78 | 26.78 | 26.70 | 26.76 | 26.76 | 0.26% | 1,146 |
| Apr 25, 2025 | 26.54 | 26.69 | 26.54 | 26.69 | 26.69 | 0.17% | 358 |
| Apr 24, 2025 | 26.55 | 26.65 | 26.55 | 26.65 | 26.65 | 2.32% | 338 |
| Apr 23, 2025 | 26.25 | 26.25 | 25.93 | 26.04 | 26.04 | 1.63% | 1,719 |
| Apr 22, 2025 | 25.64 | 25.64 | 25.62 | 25.62 | 25.62 | 2.41% | 235 |
| Apr 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.59% | 6 |
| Apr 17, 2025 | 25.75 | 25.75 | 25.68 | 25.68 | 25.68 | 0.25% | 1,033 |
| Apr 16, 2025 | 25.80 | 25.80 | 25.62 | 25.62 | 25.62 | -1.95% | 343 |
| Apr 15, 2025 | 26.10 | 26.13 | 26.10 | 26.13 | 26.13 | 0.12% | 688 |
| Apr 14, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.08% | - |
| Apr 11, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.37% | 232 |
| Apr 10, 2025 | 25.68 | 25.68 | 25.47 | 25.47 | 25.47 | -2.69% | 232 |
| Apr 9, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 8.35% | 1,216 |
| Apr 8, 2025 | 24.47 | 24.47 | 24.16 | 24.16 | 24.16 | -1.19% | 1,216 |
| Apr 7, 2025 | 23.65 | 24.45 | 23.59 | 24.45 | 24.45 | -0.52% | 768 |
| Apr 4, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -5.71% | 262 |
| Apr 3, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -3.56% | 31 |
| Apr 2, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.88% | 169 |
| Apr 1, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.25% | 169 |
| Mar 31, 2025 | 26.47 | 26.72 | 26.47 | 26.72 | 26.72 | -0.08% | 509 |
| Mar 28, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.71 | -1.69% | 36 |
| Mar 27, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.17 | -0.09% | 93 |
| Mar 26, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.19 | -1.27% | 1 |
| Mar 25, 2025 | 27.56 | 27.58 | 27.56 | 27.58 | 27.54 | 0.05% | 1,534 |
| Mar 24, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.53 | 1.71% | 7 |
| Mar 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.07 | -0.47% | 125 |