Janus Henderson Adaptive Risk Managed US Equity Fund - A Shares (JRSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.02
+0.19 (1.61%)
Mar 3, 2025, 8:06 AM EST
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Feb 10, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.74% |
| Feb 7, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.06% |
| Feb 6, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.25% |
| Feb 5, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.41% |
| Feb 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.74% |
| Feb 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.74% |
| Jan 31, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.49% |
| Jan 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.66% |
| Jan 29, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.49% |
| Jan 28, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.91% |
| Jan 27, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.74% |
| Jan 24, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.33% |
| Jan 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.49% |
| Jan 22, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.41% |
| Jan 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.83% |
| Jan 17, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.92% |
| Jan 16, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.33% |
| Jan 15, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.87% |
| Jan 14, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% |
| Jan 13, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.34% |
| Jan 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.68% |
| Jan 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.25% |
| Jan 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.00% |
| Jan 6, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% |
| Jan 3, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.10% |
| Jan 2, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.34% |
| Dec 31, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% |
| Dec 30, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.00% |
| Dec 27, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.07% |
| Dec 26, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |