Janus Henderson Forty Fund Class I (JCAPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.45
-0.19 (-0.34%)
Jan 14, 2025, 8:00 PM EST
JCAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.34% |
| Jan 13, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -0.30% |
| Jan 10, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -1.61% |
| Jan 8, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.30% |
| Jan 7, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -1.79% |
| Jan 6, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 1.23% |
| Jan 3, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 1.51% |
| Jan 2, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.37% |
| Dec 31, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.72% |
| Dec 30, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.97% |
| Dec 27, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | -1.21% |
| Dec 26, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -0.15% |
| Dec 24, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.91% |
| Dec 23, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 2.78% |
| Dec 20, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -0.62% |
| Dec 19, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -0.04% |
| Dec 18, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -3.25% |
| Dec 17, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | -0.58% |
| Dec 16, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.51% |
| Dec 13, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | -0.24% |
| Dec 12, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -0.79% |
| Dec 11, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 1.19% |
| Dec 10, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -0.56% |
| Dec 9, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -0.91% |
| Dec 6, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | -8.57% |
| Dec 5, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 59.47 | -0.49% |
| Dec 4, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 59.77 | 1.72% |
| Dec 3, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 58.75 | 0.39% |
| Dec 2, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 58.53 | 0.69% |
| Nov 29, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 58.12 | 0.76% |
| Nov 27, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 57.69 | -0.77% |
| Nov 26, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 58.13 | 0.81% |
| Nov 25, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 57.67 | 0.25% |
| Nov 22, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 57.52 | -0.02% |
| Nov 21, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 57.53 | 0.51% |
| Nov 20, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 57.24 | 0.18% |
| Nov 19, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 57.14 | 0.87% |
| Nov 18, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 56.65 | 0.39% |
| Nov 15, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 56.43 | -2.52% |
| Nov 14, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 57.89 | -0.64% |
| Nov 13, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 58.26 | -0.23% |
| Nov 12, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 58.40 | 0.19% |
| Nov 11, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 58.29 | -0.33% |
| Nov 8, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 58.48 | 0.16% |
| Nov 7, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 58.39 | 1.06% |
| Nov 6, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 57.78 | 2.11% |
| Nov 5, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 56.58 | 1.41% |
| Nov 4, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 55.80 | -0.36% |
| Nov 1, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 56.00 | 1.09% |
| Oct 31, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 55.40 | -2.11% |
| Oct 30, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 56.59 | -0.45% |
| Oct 29, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 56.85 | 0.48% |
| Oct 28, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 56.57 | 0.11% |
| Oct 25, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 56.51 | 0.42% |
| Oct 24, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 56.27 | 0.05% |
| Oct 23, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 56.25 | -1.31% |
| Oct 22, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 56.99 | 0.03% |
| Oct 21, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 56.98 | 0.22% |
| Oct 18, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 56.85 | 0.44% |
| Oct 17, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 56.60 | 0.53% |
| Oct 16, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 56.30 | 0.16% |
| Oct 15, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 56.21 | -1.28% |
| Oct 14, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 56.94 | 0.76% |
| Oct 11, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 56.51 | 0.85% |
| Oct 10, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 56.04 | -0.13% |
| Oct 9, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 56.11 | 0.59% |
| Oct 8, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 55.78 | 1.26% |
| Oct 7, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 55.09 | -0.95% |
| Oct 4, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 55.62 | 0.94% |
| Oct 3, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 55.10 | 0.03% |
| Oct 2, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 55.08 | 0.08% |
| Oct 1, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 55.03 | -1.07% |
| Sep 30, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 55.63 | 0.31% |
| Sep 27, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 55.45 | -0.60% |
| Sep 26, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 55.79 | 0.46% |
| Sep 25, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 55.53 | 0.07% |
| Sep 24, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 55.50 | 0.38% |
| Sep 23, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 55.29 | 0.02% |
| Sep 20, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 55.28 | -0.31% |
| Sep 19, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 55.45 | 2.00% |
| Sep 18, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 54.37 | -0.30% |
| Sep 17, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 54.53 | -0.08% |
| Sep 16, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 54.58 | -0.05% |
| Sep 13, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 54.60 | 0.64% |
| Sep 12, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 54.26 | 0.83% |
| Sep 11, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 53.81 | 1.76% |
| Sep 10, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 52.88 | 0.96% |
| Sep 9, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 52.38 | 1.36% |
| Sep 6, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 51.68 | -1.77% |
| Sep 5, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 52.61 | -0.03% |
| Sep 4, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 52.62 | -0.16% |
| Sep 3, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 52.71 | -2.74% |
| Aug 30, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 54.19 | 1.16% |
| Aug 29, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 53.57 | -0.10% |
| Aug 28, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 53.63 | -0.79% |
| Aug 27, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 54.06 | 0.30% |
| Aug 26, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 53.89 | -0.62% |
| Aug 23, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 54.23 | 1.42% |
| Aug 22, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 53.47 | -1.33% |
| Aug 21, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 54.19 | 0.47% |