Janus Henderson Adaptive Risk Managed US Equity Fund - A Shares (JRSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.75
+0.02 (0.17%)
Jan 15, 2025, 8:05 AM EST
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Dec 24, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.08% |
| Dec 23, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 2.12% |
| Dec 20, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.59% |
| Dec 19, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -3.03% |
| Dec 18, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Dec 17, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.41% |
| Dec 16, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.66% |
| Dec 13, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.16% |
| Dec 12, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.33% |
| Dec 11, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.66% |
| Dec 10, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -3.50% |
| Dec 9, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.13 | -0.63% |
| Dec 6, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.21 | 0.32% |
| Dec 5, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.17 | -0.16% |
| Dec 4, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.19 | 0.72% |
| Dec 3, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.10 | 0.08% |
| Dec 2, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.09 | 0.08% |
| Nov 29, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.08 | 0.48% |
| Nov 27, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.03 | -0.40% |
| Nov 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.07 | 0.81% |
| Nov 25, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.98 | 0.24% |
| Nov 22, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.95 | 0.49% |
| Nov 21, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.89 | 0.49% |
| Nov 20, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.83 | - |
| Nov 19, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.83 | 0.33% |
| Nov 18, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.79 | 0.41% |
| Nov 15, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.75 | -1.06% |
| Nov 14, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.87 | -0.81% |
| Nov 13, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.97 | - |
| Nov 12, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.97 | -0.24% |
| Nov 11, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.00 | 0.16% |
| Nov 8, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.98 | 0.90% |
| Nov 7, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.87 | 0.66% |
| Nov 6, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.79 | 2.09% |
| Nov 5, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.55 | 1.18% |
| Nov 4, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.42 | -0.34% |
| Nov 1, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.46 | 0.25% |
| Oct 31, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.43 | -1.83% |
| Oct 30, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.64 | -0.41% |
| Oct 29, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.69 | 0.08% |
| Oct 28, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.68 | 0.25% |
| Oct 25, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.65 | -0.17% |
| Oct 24, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.67 | 0.25% |
| Oct 23, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.64 | -0.90% |
| Oct 22, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.75 | -0.08% |
| Oct 21, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.76 | -0.25% |
| Oct 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.78 | 0.41% |
| Oct 17, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.74 | 0.08% |
| Oct 16, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.73 | 0.33% |
| Oct 15, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.69 | -0.33% |
| Oct 14, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.73 | 0.83% |
| Oct 11, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.63 | 0.50% |
| Oct 10, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.57 | -0.33% |
| Oct 9, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.61 | 0.67% |
| Oct 8, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.53 | 1.19% |
| Oct 7, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.40 | -1.01% |
| Oct 4, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.51 | 0.68% |
| Oct 3, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.44 | -0.25% |
| Oct 2, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.47 | - |
| Oct 1, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.47 | -0.92% |
| Sep 30, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.57 | 0.50% |
| Sep 27, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.51 | -0.25% |
| Sep 26, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.54 | 0.25% |
| Sep 25, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.51 | - |
| Sep 24, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.51 | 0.08% |
| Sep 23, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.50 | 0.17% |
| Sep 20, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.48 | - |
| Sep 19, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.48 | 1.45% |
| Sep 18, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.32 | -0.34% |
| Sep 17, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.36 | -0.08% |
| Sep 16, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.37 | 0.09% |
| Sep 13, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.36 | 0.51% |
| Sep 12, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.30 | 0.78% |
| Sep 11, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.21 | 0.87% |
| Sep 10, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.12 | 0.44% |
| Sep 9, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.07 | 1.15% |
| Sep 6, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 10.94 | -1.56% |
| Sep 5, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.12 | -0.52% |
| Sep 4, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.18 | -0.09% |
| Sep 3, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.19 | -1.70% |
| Aug 30, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.38 | 0.94% |
| Aug 29, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.27 | 0.09% |
| Aug 28, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.26 | -0.51% |
| Aug 27, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.32 | 0.26% |
| Aug 26, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.29 | -0.17% |
| Aug 23, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.31 | 0.77% |
| Aug 22, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.22 | -0.68% |
| Aug 21, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.30 | 0.52% |