Janus Henderson Venture Fund (JANVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.75
-0.10 (-0.12%)
Dec 17, 2025, 8:06 AM EST
JANVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.12% |
| Dec 15, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -0.62% |
| Dec 12, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -0.92% |
| Dec 11, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1.23% |
| Dec 10, 2025 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | 1.01% |
| Dec 9, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -0.37% |
| Dec 8, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -0.30% |
| Dec 5, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | -5.22% |
| Dec 4, 2025 | 86.89 | 86.89 | 86.89 | 91.62 | 86.89 | 0.69% |
| Dec 3, 2025 | 86.29 | 86.29 | 86.29 | 90.99 | 86.29 | 1.02% |
| Dec 2, 2025 | 85.42 | 85.42 | 85.42 | 90.07 | 85.42 | - |
| Dec 1, 2025 | 85.42 | 85.42 | 85.42 | 90.07 | 85.42 | -1.24% |
| Nov 28, 2025 | 86.49 | 86.49 | 86.49 | 91.20 | 86.49 | 0.52% |
| Nov 26, 2025 | 86.04 | 86.04 | 86.04 | 90.73 | 86.04 | 0.58% |
| Nov 25, 2025 | 85.55 | 85.55 | 85.55 | 90.21 | 85.55 | 1.65% |
| Nov 24, 2025 | 84.17 | 84.17 | 84.17 | 88.75 | 84.17 | 1.66% |
| Nov 21, 2025 | 82.79 | 82.79 | 82.79 | 87.30 | 82.79 | 2.27% |
| Nov 20, 2025 | 80.95 | 80.95 | 80.95 | 85.36 | 80.95 | -1.61% |
| Nov 19, 2025 | 82.28 | 82.28 | 82.28 | 86.76 | 82.28 | 0.20% |
| Nov 18, 2025 | 82.12 | 82.12 | 82.12 | 86.59 | 82.12 | 0.17% |
| Nov 17, 2025 | 81.98 | 81.98 | 81.98 | 86.44 | 81.98 | -1.43% |
| Nov 14, 2025 | 83.16 | 83.16 | 83.16 | 87.69 | 83.16 | 0.29% |
| Nov 13, 2025 | 82.92 | 82.92 | 82.92 | 87.44 | 82.92 | -2.19% |
| Nov 12, 2025 | 84.78 | 84.78 | 84.78 | 89.40 | 84.78 | 0.24% |
| Nov 11, 2025 | 84.58 | 84.58 | 84.58 | 89.19 | 84.58 | 0.47% |
| Nov 10, 2025 | 84.19 | 84.19 | 84.19 | 88.77 | 84.18 | 1.01% |
| Nov 7, 2025 | 83.34 | 83.34 | 83.34 | 87.88 | 83.34 | 0.65% |
| Nov 6, 2025 | 82.80 | 82.80 | 82.80 | 87.31 | 82.80 | -1.47% |
| Nov 5, 2025 | 84.03 | 84.03 | 84.03 | 88.61 | 84.03 | 0.78% |
| Nov 4, 2025 | 83.38 | 83.38 | 83.38 | 87.92 | 83.38 | -1.01% |
| Nov 3, 2025 | 84.23 | 84.23 | 84.23 | 88.82 | 84.23 | -0.74% |
| Oct 31, 2025 | 84.86 | 84.86 | 84.86 | 89.48 | 84.86 | 0.82% |
| Oct 30, 2025 | 84.17 | 84.17 | 84.17 | 88.75 | 84.17 | -0.26% |
| Oct 29, 2025 | 84.38 | 84.38 | 84.38 | 88.98 | 84.38 | -2.05% |
| Oct 28, 2025 | 86.15 | 86.15 | 86.15 | 90.84 | 86.15 | -0.61% |
| Oct 27, 2025 | 86.68 | 86.68 | 86.68 | 91.40 | 86.68 | 1.39% |
| Oct 24, 2025 | 85.49 | 85.49 | 85.49 | 90.15 | 85.49 | 0.69% |
| Oct 23, 2025 | 84.91 | 84.91 | 84.91 | 89.53 | 84.91 | 0.98% |
| Oct 22, 2025 | 84.08 | 84.08 | 84.08 | 88.66 | 84.08 | -1.29% |
| Oct 21, 2025 | 85.18 | 85.18 | 85.18 | 89.82 | 85.18 | 0.54% |
| Oct 20, 2025 | 84.73 | 84.73 | 84.73 | 89.34 | 84.73 | 1.15% |
| Oct 17, 2025 | 83.76 | 83.76 | 83.76 | 88.32 | 83.76 | 0.06% |
| Oct 16, 2025 | 83.71 | 83.71 | 83.71 | 88.27 | 83.71 | -1.12% |
| Oct 15, 2025 | 84.66 | 84.66 | 84.66 | 89.27 | 84.66 | 0.77% |
| Oct 14, 2025 | 84.01 | 84.01 | 84.01 | 88.59 | 84.01 | 0.95% |
| Oct 13, 2025 | 83.23 | 83.23 | 83.23 | 87.76 | 83.23 | 1.14% |
| Oct 10, 2025 | 82.29 | 82.29 | 82.29 | 86.77 | 82.29 | -2.24% |
| Oct 9, 2025 | 84.18 | 84.18 | 84.18 | 88.76 | 84.18 | -0.73% |
| Oct 8, 2025 | 84.79 | 84.79 | 84.79 | 89.41 | 84.79 | 1.17% |
| Oct 7, 2025 | 83.82 | 83.82 | 83.82 | 88.38 | 83.82 | -0.80% |