Janus Henderson U.S. Sustainable Equity ETF (SSPX)
NYSEARCA: SSPX · Real-Time Price · USD
30.57
-0.15 (-0.48%)
At close: Sep 17, 2025, 4:00 PM EDT
30.57
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
SSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.49% | 3 |
| Sep 16, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.15% | 3 |
| Sep 15, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.10% | 12 |
| Sep 12, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.52% | 3 |
| Sep 11, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.17% | 3 |
| Sep 10, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.29% | 199 |
| Sep 9, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.68% | 3 |
| Sep 8, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.57% | 8 |
| Sep 5, 2025 | 30.36 | 30.48 | 30.36 | 30.48 | 30.48 | -0.15% | 203 |
| Sep 4, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.83% | 3 |
| Sep 3, 2025 | 30.33 | 30.33 | 30.28 | 30.28 | 30.28 | 0.12% | 556 |
| Sep 2, 2025 | 30.24 | 30.24 | 30.23 | 30.24 | 30.24 | -0.73% | 4,003 |
| Aug 29, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.86% | 6 |
| Aug 28, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.04% | 4 |
| Aug 27, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.21% | 3 |
| Aug 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.52% | 3 |
| Aug 25, 2025 | 30.52 | 30.52 | 30.49 | 30.49 | 30.49 | -0.55% | 344 |
| Aug 22, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.52% | 3 |
| Aug 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.28% | 10 |
| Aug 20, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.33% | 53 |
| Aug 19, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.31% | 3 |
| Aug 18, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.44% | 6 |
| Aug 15, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.34% | 36 |
| Aug 14, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.23% | 3 |
| Aug 13, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.66% | 7 |
| Aug 12, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.18% | 4 |
| Aug 11, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.34% | 4 |
| Aug 8, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.32% | 308 |
| Aug 7, 2025 | 30.16 | 30.16 | 29.97 | 29.97 | 29.97 | 0.11% | 190 |
| Aug 6, 2025 | 29.86 | 29.94 | 29.86 | 29.94 | 29.94 | -0.35% | 610 |
| Aug 5, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.80% | 57 |
| Aug 4, 2025 | 30.23 | 30.29 | 30.23 | 30.29 | 30.29 | 1.19% | 347 |
| Aug 1, 2025 | 30.50 | 30.50 | 29.78 | 29.93 | 29.93 | -0.79% | 1,429 |
| Jul 31, 2025 | 30.29 | 30.29 | 30.17 | 30.17 | 30.17 | 0.15% | 4,616 |
| Jul 30, 2025 | 30.24 | 30.24 | 30.01 | 30.12 | 30.12 | 0.04% | 3,168 |
| Jul 29, 2025 | 30.17 | 30.17 | 30.11 | 30.11 | 30.11 | -1.07% | 1,653 |
| Jul 28, 2025 | 30.45 | 30.54 | 30.43 | 30.44 | 30.44 | -0.25% | 10,260 |
| Jul 25, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.60% | 3 |
| Jul 24, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.08% | 4 |
| Jul 23, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.95% | 26 |
| Jul 22, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.13% | 4 |
| Jul 21, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.13% | 86 |
| Jul 18, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.58% | 54 |
| Jul 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.81% | 14 |
| Jul 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.07% | 3 |
| Jul 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.56% | 79 |
| Jul 14, 2025 | 30.02 | 30.10 | 30.02 | 30.10 | 30.10 | 0.13% | 572 |
| Jul 11, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.45% | 3 |
| Jul 10, 2025 | 30.18 | 30.21 | 30.18 | 30.20 | 30.20 | -0.17% | 1,614 |
| Jul 9, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.37% | 34 |