Janus Henderson Adaptive Risk Managed US Equity Fund - A Shares (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.51
+0.01 (0.08%)
Jan 29, 2026, 8:06 AM EST
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 29, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | - | -5.73% |
| Jan 28, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.08% |
| Jan 27, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.45% |
| Jan 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% |
| Jan 23, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.23% |
| Jan 22, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.61% |
| Jan 21, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.32% |
| Jan 20, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -2.20% |
| Jan 16, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.15% |
| Jan 15, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.38% |
| Jan 14, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.45% |
| Jan 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.15% |
| Jan 12, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.30% |
| Jan 9, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.61% |
| Jan 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.31% |
| Jan 7, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.46% |
| Jan 6, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.23% |
| Jan 5, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.85% |
| Jan 2, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.31% |
| Dec 31, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.84% |
| Dec 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.08% |
| Dec 29, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.46% |
| Dec 26, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Dec 24, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.31% |
| Dec 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.54% |
| Dec 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.70% |
| Dec 19, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.70% |
| Dec 18, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.71% |
| Dec 17, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.01% |
| Dec 16, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.23% |
| Dec 15, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.08% |
| Dec 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.92% |
| Dec 11, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% |
| Dec 10, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.46% |
| Dec 9, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -9.21% |
| Dec 8, 2025 | 13.02 | 13.02 | 13.02 | 14.23 | 13.02 | -0.42% |
| Dec 5, 2025 | 13.08 | 13.08 | 13.08 | 14.29 | 13.08 | 0.28% |
| Dec 4, 2025 | 13.04 | 13.04 | 13.04 | 14.25 | 13.04 | 0.35% |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 14.20 | 13.00 | 0.28% |
| Dec 2, 2025 | 12.96 | 12.96 | 12.96 | 14.16 | 12.96 | 0.21% |
| Dec 1, 2025 | 12.93 | 12.93 | 12.93 | 14.13 | 12.93 | -0.70% |
| Nov 28, 2025 | 13.02 | 13.02 | 13.02 | 14.23 | 13.02 | 0.71% |
| Nov 26, 2025 | 12.93 | 12.93 | 12.93 | 14.13 | 12.93 | 0.64% |
| Nov 25, 2025 | 12.85 | 12.85 | 12.85 | 14.04 | 12.85 | 0.93% |
| Nov 24, 2025 | 12.73 | 12.73 | 12.73 | 13.91 | 12.73 | 1.24% |
| Nov 21, 2025 | 12.58 | 12.58 | 12.58 | 13.74 | 12.58 | 0.88% |
| Nov 20, 2025 | 12.47 | 12.47 | 12.47 | 13.62 | 12.47 | -1.16% |
| Nov 19, 2025 | 12.61 | 12.61 | 12.61 | 13.78 | 12.61 | 0.36% |
| Nov 18, 2025 | 12.57 | 12.57 | 12.57 | 13.73 | 12.57 | -0.87% |
| Nov 17, 2025 | 12.68 | 12.68 | 12.68 | 13.85 | 12.68 | -0.86% |