Janus Henderson Adaptive Risk Managed US Equity Fund - A Shares (JRSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.45
+0.10 (0.81%)
Jul 3, 2025, 4:00 PM EDT
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | - | 0.81% |
| Jul 2, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% |
| Jul 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.16% |
| Jun 30, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.57% |
| Jun 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.74% |
| Jun 26, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.75% |
| Jun 25, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.25% |
| Jun 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.01% |
| Jun 20, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% |
| Jun 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% |
| Jun 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% |
| Jun 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.76% |
| Jun 13, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.08% |
| Jun 12, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.25% |
| Jun 11, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.42% |
| Jun 10, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.42% |
| Jun 9, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% |
| Jun 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.10% |
| Jun 5, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.50% |
| Jun 4, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.08% |
| Jun 3, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.34% |
| Jun 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.25% |
| May 30, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.08% |
| May 29, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.34% |
| May 28, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.67% |
| May 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.88% |
| May 23, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.60% |
| May 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| May 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.51% |
| May 20, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.50% |
| May 19, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 16, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.76% |
| May 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.59% |
| May 14, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| May 13, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.60% |
| May 12, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.62% |
| May 9, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| May 8, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.44% |
| May 7, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.26% |
| May 6, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.44% |
| May 5, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.52% |
| May 2, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.06% |
| May 1, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.62% |
| Apr 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% |
| Apr 29, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.80% |
| Apr 28, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Apr 25, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.54% |
| Apr 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.64% |
| Apr 23, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% |