Janus Henderson Adaptive Risk Managed US Equity Fund - A Shares (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.80
-0.06 (-0.51%)
Mar 20, 2026, 8:06 AM EST
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.44% |
| Mar 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.51% |
| Mar 18, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.17% |
| Mar 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.25% |
| Mar 16, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.93% |
| Mar 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% |
| Mar 12, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.49% |
| Mar 11, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% |
| Mar 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.25% |
| Mar 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.83% |
| Mar 6, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.23% |
| Mar 5, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.57% |
| Mar 4, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.57% |
| Mar 3, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.06% |
| Mar 2, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.24% |
| Feb 27, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.81% |
| Feb 26, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Feb 25, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.90% |
| Feb 24, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.82% |
| Feb 23, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.30% |
| Feb 20, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.74% |
| Feb 19, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% |
| Feb 18, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.66% |
| Feb 17, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% |
| Feb 13, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.17% |
| Feb 12, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.54% |
| Feb 11, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.65% |
| Feb 10, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.56% |
| Feb 9, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.65% |
| Feb 6, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2.15% |
| Feb 5, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.30% |
| Feb 4, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.49% |
| Feb 3, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.04% |
| Feb 2, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.48% |
| Jan 30, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.96% |
| Jan 29, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.16% |
| Jan 28, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.08% |
| Jan 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.48% |
| Jan 26, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.48% |
| Jan 23, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.24% |
| Jan 22, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.57% |
| Jan 21, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.31% |
| Jan 20, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.17% |
| Jan 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Jan 15, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.40% |
| Jan 14, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.48% |
| Jan 13, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.16% |
| Jan 12, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% |
| Jan 9, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.57% |
| Jan 8, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.32% |