Janus Henderson Adaptive Risk Managed US Equity Fund - A Shares (JRSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.95
+0.15 (1.39%)
Apr 24, 2025, 8:06 AM EDT
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Apr 23, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% |
| Apr 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.56% |
| Apr 21, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -2.23% |
| Apr 17, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.37% |
| Apr 16, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.01% |
| Apr 15, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.18% |
| Apr 14, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.92% |
| Apr 11, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.87% |
| Apr 10, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.91% |
| Apr 9, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 8.70% |
| Apr 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.46% |
| Apr 7, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.58% |
| Apr 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -5.75% |
| Apr 3, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.37% |
| Apr 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.62% |
| Apr 1, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% |
| Mar 31, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.62% |
| Mar 28, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.83% |
| Mar 27, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.17% |
| Mar 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.95% |
| Mar 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.26% |
| Mar 24, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.76% |
| Mar 21, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 20, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.09% |
| Mar 19, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.80% |
| Mar 18, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.96% |
| Mar 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.71% |
| Mar 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.17% |
| Mar 13, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.51% |
| Mar 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Mar 11, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.88% |
| Mar 10, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -2.58% |
| Mar 7, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.43% |
| Mar 6, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.53% |
| Mar 5, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.86% |
| Mar 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.44% |
| Mar 3, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.66% |
| Feb 28, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.61% |
| Feb 27, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.25% |
| Feb 26, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.33% |
| Feb 25, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% |
| Feb 24, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% |
| Feb 21, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.63% |
| Feb 20, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.73% |
| Feb 19, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.24% |
| Feb 18, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% |
| Feb 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.08% |
| Feb 13, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.15% |
| Feb 12, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.33% |