Janus Henderson Venture Fund Class D (JANVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.47
-0.08 (-0.10%)
May 20, 2025, 8:06 AM EDT
JANVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.10% |
| May 16, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.81% |
| May 15, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.16% |
| May 14, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | -0.75% |
| May 13, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.25% |
| May 12, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 2.93% |
| May 9, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -0.70% |
| May 8, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 1.78% |
| May 7, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.31% |
| May 6, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -1.48% |
| May 5, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -0.44% |
| May 2, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 2.01% |
| May 1, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.61% |
| Apr 30, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.13% |
| Apr 29, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.14% |
| Apr 28, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.13% |
| Apr 25, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.01% |
| Apr 24, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 1.95% |
| Apr 23, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 1.88% |
| Apr 22, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 2.07% |
| Apr 21, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -2.31% |
| Apr 17, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 0.80% |
| Apr 16, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -1.28% |
| Apr 15, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.12% |
| Apr 14, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.91% |
| Apr 11, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 2.30% |
| Apr 10, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.62% |
| Apr 9, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 9.01% |
| Apr 8, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -2.62% |
| Apr 7, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.50% |
| Apr 4, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -4.77% |
| Apr 3, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -5.61% |
| Apr 2, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 1.86% |
| Apr 1, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -0.21% |
| Mar 31, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -1.10% |
| Mar 28, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -1.97% |
| Mar 27, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.01% |
| Mar 26, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -1.17% |
| Mar 25, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.52% |
| Mar 24, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 2.25% |
| Mar 21, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.43% |
| Mar 20, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.69% |
| Mar 19, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.49% |
| Mar 18, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.17% |
| Mar 17, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 1.50% |
| Mar 14, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 2.14% |
| Mar 13, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -1.72% |
| Mar 12, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.40% |
| Mar 11, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.05% |
| Mar 10, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -2.76% |