Janus Henderson Venture Fund Class D (JANVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.14
+0.94 (1.08%)
Nov 4, 2024, 8:05 AM EST
JANVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | 1.08% |
| Oct 31, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -1.20% |
| Oct 30, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -0.42% |
| Oct 29, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | -0.16% |
| Oct 28, 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 0.96% |
| Oct 25, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -0.46% |
| Oct 24, 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.25% |
| Oct 23, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -0.16% |
| Oct 22, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -0.39% |
| Oct 21, 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -1.17% |
| Oct 18, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 0.09% |
| Oct 17, 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -0.03% |
| Oct 16, 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.89% |
| Oct 15, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 0.11% |
| Oct 14, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 0.62% |
| Oct 11, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | 1.68% |
| Oct 10, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.53% |
| Oct 9, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 0.30% |
| Oct 8, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.28% |
| Oct 7, 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | -0.97% |
| Oct 4, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 1.18% |
| Oct 3, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -0.71% |
| Oct 2, 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.02% |
| Oct 1, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -1.51% |
| Sep 30, 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 0.51% |
| Sep 27, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -0.16% |
| Sep 26, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.75% |
| Sep 25, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -0.79% |
| Sep 24, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.08% |
| Sep 23, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | -0.11% |
| Sep 20, 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | -0.97% |
| Sep 19, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 2.11% |
| Sep 18, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | -0.06% |
| Sep 17, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.60% |
| Sep 16, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.28% |
| Sep 13, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 1.80% |
| Sep 12, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 1.04% |
| Sep 11, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -0.09% |
| Sep 10, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.18% |
| Sep 9, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.64% |
| Sep 6, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -1.59% |
| Sep 5, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | -0.83% |
| Sep 4, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | -0.40% |
| Sep 3, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -2.53% |
| Aug 30, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 0.83% |
| Aug 29, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.55% |
| Aug 28, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -0.81% |
| Aug 27, 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | -0.10% |
| Aug 26, 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.08% |
| Aug 23, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 1.92% |
| Aug 22, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | -0.88% |
| Aug 21, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 1.28% |
| Aug 20, 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.09% |
| Aug 19, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.18% |
| Aug 16, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.12% |
| Aug 15, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 2.35% |
| Aug 14, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -0.22% |
| Aug 13, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 1.40% |
| Aug 12, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | -0.63% |
| Aug 9, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.06% |
| Aug 8, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 2.91% |
| Aug 7, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -1.42% |
| Aug 6, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.97% |
| Aug 5, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -2.63% |
| Aug 2, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -2.86% |
| Aug 1, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | -2.58% |
| Jul 31, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.49% |
| Jul 30, 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -0.25% |
| Jul 29, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | -0.34% |
| Jul 26, 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | 1.74% |
| Jul 25, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.69% |
| Jul 24, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -1.88% |
| Jul 23, 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 0.61% |
| Jul 22, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | 1.53% |
| Jul 19, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -0.44% |
| Jul 18, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -1.65% |
| Jul 17, 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | -1.71% |
| Jul 16, 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | 2.17% |
| Jul 15, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 1.24% |
| Jul 12, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.81% |
| Jul 11, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 2.31% |
| Jul 10, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 0.79% |
| Jul 9, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -0.48% |
| Jul 8, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 0.91% |
| Jul 5, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | 0.19% |
| Jul 3, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 0.06% |
| Jul 2, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 0.29% |
| Jul 1, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -0.89% |
| Jun 28, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 0.23% |
| Jun 27, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 0.83% |
| Jun 26, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| Jun 25, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -0.58% |
| Jun 24, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.24% |
| Jun 21, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.47% |
| Jun 20, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | -0.39% |
| Jun 18, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | -0.02% |
| Jun 17, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 0.73% |
| Jun 14, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -1.34% |
| Jun 13, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | -0.86% |
| Jun 12, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 1.75% |