Janus Henderson ICAV - Janus Henderson USD Mortgage-Backed Securities Active Core UCITS ETF (LON:JMBD)
London · Delayed Price · Currency is GBP · Price in USD 10.04
+0.01 (0.08%)
Last updated: Sep 22, 2026, 3:41 PM GMT
LON:JMBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.05 | 10.05 | 10.05 | 10.04 | 10.04 | 0.08% | 1 |
| Sep 21, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.03% | - |
| Sep 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.03% | - |
| Sep 17, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.02% | - |
| Sep 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | - |
| Sep 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | - |
| Sep 14, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.26% | - |
| Sep 11, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.44% | - |
| Sep 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.56% | - |
| Sep 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.36% | - |
| Sep 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.15% | - |
| Sep 7, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.15% | - |
| Sep 4, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.03% | - |
| Sep 3, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.32% | - |
| Sep 2, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.21% | - |
| Sep 1, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.51% | - |
| Aug 28, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | - |
| Aug 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.16% | - |
| Aug 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.27% | - |
| Aug 25, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.70% | - |
| Aug 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.14% | - |
| Aug 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.17% | - |
| Aug 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.01% | - |
| Aug 19, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.22% | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.13% | - |
| Aug 17, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.21% | - |
| Aug 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | - |
| Aug 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.31% | - |
| Aug 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.22% | - |
| Aug 11, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.12% | - |
| Aug 10, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.09% | - |
| Aug 7, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.02% | - |
| Aug 6, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.11% | - |
| Aug 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.25% | - |
| Aug 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.38% | - |
| Aug 3, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.04% | - |
| Jul 31, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.31% | - |
| Jul 30, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.12% | - |
| Jul 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.22% | - |
| Jul 28, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.37% | - |
| Jul 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.19% | - |
| Jul 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.09% | - |
| Jul 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.33% | - |
| Jul 22, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.25% | - |
| Jul 21, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.16% | - |
| Jul 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.32% | - |
| Jul 17, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.14% | - |
| Jul 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.11% | - |
| Jul 15, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.26% | - |
| Jul 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.06% | - |