Janus Henderson ICAV - Janus Henderson USD Mortgage-Backed Securities Active Core UCITS ETF (LON:JMBS)
London · Delayed Price · Currency is GBP · Price in USD 10.33
0.00 (-0.04%)
Last updated: Sep 14, 2026, 4:05 PM GMT
LON:JMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.09% | - |
| Sep 21, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.04% | - |
| Sep 18, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.01% | - |
| Sep 17, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.01% | - |
| Sep 16, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.20% | - |
| Sep 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.08% | - |
| Sep 14, 2026 | 10.31 | 10.31 | 10.31 | 10.32 | 10.32 | -0.28% | 5,100 |
| Sep 11, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.42% | - |
| Sep 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.58% | - |
| Sep 9, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.36% | - |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.15% | - |
| Sep 7, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.15% | - |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.04% | - |
| Sep 3, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.33% | - |
| Sep 2, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.22% | - |
| Sep 1, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.51% | - |
| Aug 28, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | - |
| Aug 27, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.17% | - |
| Aug 26, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.25% | - |
| Aug 25, 2026 | 10.56 | 10.62 | 10.56 | 10.60 | 10.60 | 0.69% | 46,930 |
| Aug 24, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.13% | - |
| Aug 21, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.16% | - |
| Aug 20, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.01% | - |
| Aug 19, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.20% | - |
| Aug 18, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.11% | - |
| Aug 17, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.22% | - |
| Aug 14, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | - |
| Aug 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.33% | - |
| Aug 12, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% | - |
| Aug 11, 2026 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | -0.11% | 16,650 |
| Aug 10, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | - |
| Aug 7, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.04% | - |
| Aug 6, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.11% | - |
| Aug 5, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.25% | - |
| Aug 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.39% | - |
| Aug 3, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.03% | - |
| Jul 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% | - |
| Jul 30, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.13% | - |
| Jul 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.20% | - |
| Jul 28, 2026 | 10.51 | 10.51 | 10.51 | 10.52 | 10.52 | 0.36% | 900 |
| Jul 27, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.15% | - |
| Jul 24, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.11% | - |
| Jul 23, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.33% | - |
| Jul 22, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.25% | - |
| Jul 21, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.14% | - |
| Jul 20, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.34% | - |
| Jul 17, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.14% | - |
| Jul 16, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.11% | - |
| Jul 15, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.35% | - |
| Jul 14, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.03% | 1,096 |