Janus Henderson ICAV - Janus Henderson USD Mortgage-Backed Securities Active Core UCITS ETF (LON:JMBT)
London · Delayed Price · Currency is GBP · Price in GBX 772.50
-0.50 (-0.06%)
Last updated: Aug 25, 2026, 3:54 PM GMT
LON:JMBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 774.80 | 774.80 | 774.80 | 774.80 | 774.80 | 0.30% | - |
| Sep 21, 2026 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | -0.06% | - |
| Sep 18, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.14% | - |
| Sep 17, 2026 | 774.05 | 774.05 | 774.05 | 774.05 | 774.05 | 0.73% | - |
| Sep 16, 2026 | 768.45 | 768.45 | 768.45 | 768.45 | 768.45 | 0.46% | - |
| Sep 15, 2026 | 764.95 | 764.95 | 764.95 | 764.95 | 764.95 | -0.10% | - |
| Sep 14, 2026 | 765.75 | 765.75 | 765.75 | 765.75 | 765.75 | 0.04% | - |
| Sep 11, 2026 | 765.45 | 765.45 | 765.45 | 765.45 | 765.45 | -0.42% | - |
| Sep 10, 2026 | 768.70 | 768.70 | 768.70 | 768.70 | 768.70 | -0.45% | - |
| Sep 9, 2026 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | -0.28% | - |
| Sep 8, 2026 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | 0.06% | - |
| Sep 7, 2026 | 773.90 | 773.90 | 773.90 | 773.90 | 773.90 | -0.32% | - |
| Sep 4, 2026 | 776.40 | 776.40 | 776.40 | 776.40 | 776.40 | 0.19% | - |
| Sep 3, 2026 | 774.95 | 774.95 | 774.95 | 774.95 | 774.95 | 0.08% | - |
| Sep 2, 2026 | 774.35 | 774.35 | 774.35 | 774.35 | 774.35 | -0.02% | - |
| Sep 1, 2026 | 774.50 | 774.50 | 774.50 | 774.50 | 774.50 | -0.29% | - |
| Aug 28, 2026 | 776.75 | 776.75 | 776.75 | 776.75 | 776.75 | 0.03% | - |
| Aug 27, 2026 | 776.55 | 776.55 | 776.55 | 776.55 | 776.55 | -0.15% | - |
| Aug 26, 2026 | 777.70 | 777.70 | 777.70 | 777.70 | 777.70 | 0.04% | - |
| Aug 25, 2026 | 774.70 | 776.60 | 774.70 | 777.40 | 777.40 | 0.75% | 300 |
| Aug 24, 2026 | 771.65 | 771.65 | 771.65 | 771.65 | 771.65 | 0.09% | - |
| Aug 21, 2026 | 770.95 | 770.95 | 770.95 | 770.95 | 770.95 | -0.14% | - |
| Aug 20, 2026 | 772.05 | 772.05 | 772.05 | 772.05 | 772.05 | -0.24% | - |
| Aug 19, 2026 | 773.90 | 773.90 | 773.90 | 773.90 | 773.90 | -0.30% | - |
| Aug 18, 2026 | 776.20 | 776.20 | 776.20 | 776.20 | 776.20 | 0.04% | - |
| Aug 17, 2026 | 775.90 | 775.90 | 775.90 | 775.90 | 775.90 | -0.28% | - |
| Aug 14, 2026 | 778.10 | 778.10 | 778.10 | 778.10 | 778.10 | -0.46% | - |
| Aug 13, 2026 | 781.70 | 781.70 | 781.70 | 781.70 | 781.70 | 0.36% | - |
| Aug 12, 2026 | 778.90 | 778.90 | 778.90 | 778.90 | 778.90 | 0.25% | - |
| Aug 11, 2026 | 776.95 | 776.95 | 776.95 | 776.95 | 776.95 | -0.04% | - |
| Aug 10, 2026 | 777.25 | 777.25 | 777.25 | 777.25 | 777.25 | -0.28% | - |
| Aug 7, 2026 | 779.45 | 779.45 | 779.45 | 779.45 | 779.45 | -0.28% | - |
| Aug 6, 2026 | 781.60 | 781.60 | 781.60 | 781.60 | 781.60 | -0.04% | - |
| Aug 5, 2026 | 781.90 | 781.90 | 781.90 | 781.90 | 781.90 | 0.08% | - |
| Aug 4, 2026 | 781.25 | 781.25 | 781.25 | 781.25 | 781.25 | 0.29% | - |
| Aug 3, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0.27% | - |
| Jul 31, 2026 | 776.90 | 776.90 | 776.90 | 776.90 | 776.90 | -0.44% | - |
| Jul 30, 2026 | 780.35 | 780.35 | 780.35 | 780.35 | 780.35 | -1.28% | - |
| Jul 29, 2026 | 790.50 | 790.50 | 790.50 | 790.50 | 790.50 | -0.08% | - |
| Jul 28, 2026 | 791.10 | 791.10 | 791.10 | 791.10 | 791.10 | 0.37% | - |
| Jul 27, 2026 | 788.20 | 788.20 | 788.20 | 788.20 | 788.20 | 0.43% | - |
| Jul 24, 2026 | 784.80 | 784.80 | 784.80 | 784.80 | 784.80 | -0.15% | - |
| Jul 23, 2026 | 785.95 | 785.95 | 785.95 | 785.95 | 785.95 | 0.21% | - |
| Jul 22, 2026 | 784.30 | 784.30 | 784.30 | 784.30 | 784.30 | -0.22% | - |
| Jul 21, 2026 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 0.11% | - |
| Jul 20, 2026 | 785.10 | 785.10 | 785.10 | 785.10 | 785.10 | -0.09% | - |
| Jul 17, 2026 | 785.80 | 785.80 | 785.80 | 785.80 | 785.80 | 0.36% | - |
| Jul 16, 2026 | 782.95 | 782.95 | 782.95 | 782.95 | 782.95 | -0.10% | - |
| Jul 15, 2026 | 783.70 | 783.70 | 783.70 | 783.70 | 783.70 | -0.24% | - |
| Jul 14, 2026 | 786.00 | 786.00 | 785.60 | 785.60 | 785.60 | -0.20% | 946 |