Janus Henderson U.S. Sustainable Equity ETF (SSPX)
NYSEARCA: SSPX · Real-Time Price · USD
31.47
-0.03 (-0.08%)
Oct 8, 2025, 1:31 PM EDT - Market open
SSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.12% | 48 |
| Oct 6, 2025 | 31.53 | 31.54 | 31.53 | 31.53 | 31.53 | 0.22% | 3,582 |
| Oct 3, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.06% | 27 |
| Oct 2, 2025 | 31.41 | 31.49 | 31.41 | 31.49 | 31.49 | 0.22% | 113 |
| Oct 1, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.56% | 6 |
| Sep 30, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.79% | 3 |
| Sep 29, 2025 | 31.06 | 31.06 | 31.00 | 31.00 | 30.98 | 0.61% | 134 |
| Sep 26, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.80 | 0.57% | 100 |
| Sep 25, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.62 | -0.64% | 21 |
| Sep 24, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.82 | -0.60% | 15 |
| Sep 23, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.00 | -0.74% | 13 |
| Sep 22, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.23 | 0.75% | 35 |
| Sep 19, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.00 | 0.28% | 11 |
| Sep 18, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.92 | 1.18% | 16 |
| Sep 17, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.55 | -0.49% | 3 |
| Sep 16, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.70 | -0.15% | 3 |
| Sep 15, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.75 | 0.10% | 12 |
| Sep 12, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.72 | -0.52% | 3 |
| Sep 11, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.88 | 1.17% | 3 |
| Sep 10, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.52 | 0.29% | 199 |
| Sep 9, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.43 | -0.68% | 3 |
| Sep 8, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.64 | 0.57% | 8 |
| Sep 5, 2025 | 30.36 | 30.48 | 30.36 | 30.48 | 30.47 | -0.15% | 203 |
| Sep 4, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.51 | 0.83% | 3 |
| Sep 3, 2025 | 30.33 | 30.33 | 30.28 | 30.28 | 30.26 | 0.12% | 556 |
| Sep 2, 2025 | 30.24 | 30.24 | 30.23 | 30.24 | 30.23 | -0.73% | 4,003 |
| Aug 29, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.45 | -0.86% | 6 |
| Aug 28, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.71 | 0.04% | 4 |
| Aug 27, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.70 | 0.21% | 3 |
| Aug 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.64 | 0.52% | 3 |
| Aug 25, 2025 | 30.52 | 30.52 | 30.49 | 30.49 | 30.48 | -0.55% | 344 |
| Aug 22, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.65 | 1.52% | 3 |
| Aug 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.19 | -0.28% | 10 |
| Aug 20, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.27 | -0.33% | 53 |
| Aug 19, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.37 | -0.31% | 3 |
| Aug 18, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.47 | 0.44% | 6 |
| Aug 15, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.33 | -0.34% | 36 |
| Aug 14, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.43 | -0.23% | 3 |
| Aug 13, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.50 | 0.66% | 7 |
| Aug 12, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.31 | 1.18% | 4 |
| Aug 11, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.95 | -0.34% | 4 |
| Aug 8, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.05 | 0.32% | 308 |
| Aug 7, 2025 | 30.16 | 30.16 | 29.97 | 29.97 | 29.96 | 0.11% | 190 |
| Aug 6, 2025 | 29.86 | 29.94 | 29.86 | 29.94 | 29.93 | -0.35% | 610 |
| Aug 5, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.03 | -0.80% | 57 |
| Aug 4, 2025 | 30.23 | 30.29 | 30.23 | 30.29 | 30.27 | 1.19% | 347 |
| Aug 1, 2025 | 30.50 | 30.50 | 29.78 | 29.93 | 29.92 | -0.79% | 1,429 |
| Jul 31, 2025 | 30.29 | 30.29 | 30.17 | 30.17 | 30.16 | 0.15% | 4,616 |
| Jul 30, 2025 | 30.24 | 30.24 | 30.01 | 30.12 | 30.11 | 0.04% | 3,168 |
| Jul 29, 2025 | 30.17 | 30.17 | 30.11 | 30.11 | 30.10 | -1.07% | 1,653 |