Janus Henderson Adaptive Risk Managed US Equity Fund - A Shares (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.99
-0.12 (-0.92%)
May 20, 2026, 8:06 AM EST
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| May 19, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.92% |
| May 18, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| May 15, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.13% |
| May 14, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.53% |
| May 13, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.76% |
| May 12, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.08% |
| May 11, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| May 8, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.54% |
| May 7, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.54% |
| May 6, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.40% |
| May 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.55% |
| May 4, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.31% |
| May 1, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.08% |
| Apr 30, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.78% |
| Apr 29, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.23% |
| Apr 28, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.85% |
| Apr 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.94% |
| Apr 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.16% |
| Apr 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.63% |
| Apr 21, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.86% |
| Apr 20, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.08% |
| Apr 17, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.34% |
| Apr 16, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.08% |
| Apr 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.88% |
| Apr 14, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.29% |
| Apr 13, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.90% |
| Apr 10, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Apr 9, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.74% |
| Apr 8, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 2.78% |
| Apr 7, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 6, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.59% |
| Apr 2, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.26% |
| Apr 1, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.03% |
| Mar 31, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 3.10% |
| Mar 30, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.53% |
| Mar 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.73% |
| Mar 26, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.87% |
| Mar 25, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.51% |
| Mar 24, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.26% |
| Mar 23, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.95% |
| Mar 20, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.44% |
| Mar 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.51% |
| Mar 18, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.17% |
| Mar 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.25% |
| Mar 16, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.93% |
| Mar 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% |
| Mar 12, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.49% |
| Mar 11, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% |