Janus Henderson U.S. Sustainable Equity ETF (SSPX)
NYSEARCA: SSPX · Real-Time Price · USD
29.90
+0.10 (0.32%)
At close: Jun 27, 2025, 4:00 PM
29.90
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.01 | 30.01 | 29.88 | 29.90 | 29.90 | 0.32% | 203 |
| Jun 26, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.83% | 12 |
| Jun 25, 2025 | 29.68 | 29.68 | 29.56 | 29.56 | 29.56 | -0.30% | 112 |
| Jun 24, 2025 | 29.60 | 29.68 | 29.60 | 29.65 | 29.65 | 1.46% | 3,131 |
| Jun 23, 2025 | 29.01 | 29.23 | 28.94 | 29.23 | 29.23 | 1.22% | 329 |
| Jun 20, 2025 | 29.00 | 29.00 | 28.82 | 28.87 | 28.87 | -0.24% | 1,560 |
| Jun 18, 2025 | 29.06 | 29.06 | 28.94 | 28.94 | 28.94 | -0.28% | 3,735 |
| Jun 17, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.78% | 14 |
| Jun 16, 2025 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | 0.94% | 119 |
| Jun 13, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.27% | 24 |
| Jun 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.43% | 13 |
| Jun 11, 2025 | 29.36 | 29.36 | 29.23 | 29.23 | 29.23 | -0.02% | 228 |
| Jun 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.15% | 84 |
| Jun 9, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.34% | 261 |
| Jun 6, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.80% | 3 |
| Jun 5, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.16% | 4 |
| Jun 4, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.37% | 25 |
| Jun 3, 2025 | 28.91 | 29.00 | 28.91 | 29.00 | 29.00 | 1.07% | 962 |
| 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 |