Janus Henderson Adaptive Risk Managed US Equity Fund - A Shares (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.38
0.00 (0.00%)
Feb 27, 2026, 8:06 AM EST
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.84% |
| Feb 26, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Feb 25, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.92% |
| Feb 24, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.85% |
| Feb 23, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.30% |
| Feb 20, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.69% |
| Feb 19, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.15% |
| Feb 18, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.70% |
| Feb 17, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.31% |
| Feb 13, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% |
| Feb 12, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.53% |
| Feb 11, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.68% |
| Feb 10, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.53% |
| Feb 9, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.61% |
| Feb 6, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.18% |
| Feb 5, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.30% |
| Feb 4, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.46% |
| Feb 3, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.06% |
| Feb 2, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.46% |
| Jan 30, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.90% |
| Jan 29, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.15% |
| 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% |