Janus Henderson Adaptive Risk Managed US Equity Fund - A Shares (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.93
+0.21 (1.65%)
Jun 12, 2026, 8:06 AM EST
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Jun 11, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.65% |
| Jun 10, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.47% |
| Jun 9, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Jun 8, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.23% |
| Jun 5, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.50% |
| Jun 4, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.69% |
| Jun 3, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.30% |
| Jun 2, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Jun 1, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.38% |
| May 29, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.15% |
| May 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| May 27, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.45% |
| May 26, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.76% |
| May 22, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.08% |
| May 21, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% |
| May 20, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.08% |
| 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% |