Janus Henderson U.S. Sustainable Equity ETF (SSPX)
NYSEARCA: SSPX · Real-Time Price · USD
25.67
+0.05 (0.20%)
Apr 17, 2025, 3:57 PM EDT - Market open
SSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.20 | 0.04% | 304 |
| Mar 19, 2025 | 27.11 | 27.22 | 27.11 | 27.22 | 27.19 | 0.74% | 240 |
| Mar 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.99 | -1.27% | 109 |
| Mar 17, 2025 | 27.15 | 27.39 | 27.15 | 27.37 | 27.33 | 1.27% | 1,670 |
| Mar 14, 2025 | 26.72 | 27.03 | 26.72 | 27.03 | 26.99 | 2.24% | 707 |
| Mar 13, 2025 | 26.66 | 26.66 | 26.43 | 26.44 | 26.40 | -1.00% | 418 |
| Mar 12, 2025 | 26.77 | 26.77 | 26.70 | 26.70 | 26.67 | 0.63% | 1,955 |
| Mar 11, 2025 | 26.63 | 26.63 | 26.35 | 26.54 | 26.50 | -0.43% | 913 |
| Mar 10, 2025 | 26.83 | 26.89 | 26.57 | 26.65 | 26.62 | -1.99% | 1,972 |
| Mar 7, 2025 | 26.87 | 27.19 | 26.73 | 27.19 | 27.16 | -0.15% | 957 |
| Mar 6, 2025 | 27.30 | 27.31 | 27.17 | 27.23 | 27.20 | -1.55% | 3,501 |
| Mar 5, 2025 | 27.38 | 27.66 | 27.38 | 27.66 | 27.63 | 1.31% | 428 |
| Mar 4, 2025 | 27.10 | 27.65 | 27.10 | 27.30 | 27.27 | -0.78% | 7,679 |
| Mar 3, 2025 | 28.04 | 28.04 | 27.52 | 27.52 | 27.48 | -1.60% | 477 |
| Feb 28, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.93 | 1.25% | 140 |
| Feb 27, 2025 | 27.93 | 28.60 | 27.62 | 27.62 | 27.59 | -1.49% | 18,734 |
| Feb 26, 2025 | 28.06 | 28.06 | 27.97 | 28.04 | 28.00 | 0.43% | 635 |
| Feb 25, 2025 | 27.81 | 27.92 | 27.81 | 27.92 | 27.88 | 0.01% | 449 |
| Feb 24, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.88 | -0.40% | 88 |
| Feb 21, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.99 | -2.07% | 37 |
| Feb 20, 2025 | 28.58 | 28.62 | 28.55 | 28.62 | 28.59 | 0.01% | 743 |
| Feb 19, 2025 | 28.49 | 28.62 | 28.49 | 28.62 | 28.58 | 0.50% | 718 |
| Feb 18, 2025 | 28.39 | 28.48 | 28.39 | 28.48 | 28.44 | 0.18% | 876 |
| Feb 14, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.39 | -0.12% | 43 |
| Feb 13, 2025 | 28.29 | 28.46 | 28.29 | 28.46 | 28.42 | 1.11% | 243 |
| Feb 12, 2025 | 28.03 | 28.15 | 28.03 | 28.15 | 28.11 | -0.88% | 101 |
| Feb 11, 2025 | 28.35 | 28.40 | 28.35 | 28.40 | 28.36 | -0.24% | 112 |
| Feb 10, 2025 | 28.49 | 28.49 | 28.46 | 28.46 | 28.43 | 0.78% | 294 |
| Feb 7, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.21 | -0.32% | 28 |
| Feb 6, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.30 | 0.65% | 25 |