Janus Henderson Adaptive Risk Managed US Equity Fund - A Shares (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.33
+0.02 (0.15%)
Aug 7, 2026, 8:06 AM EST
JRSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | - | - |
| Aug 6, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| Aug 5, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Aug 4, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.29% |
| Aug 3, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% |
| Jul 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.01% |
| Jul 30, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.26% |
| Jul 29, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.78% |
| Jul 28, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.23% |
| Jul 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.08% |
| Jul 24, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |
| Jul 23, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.00% |
| Jul 22, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% |
| Jul 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.70% |
| Jul 20, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.39% |
| Jul 17, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.99% |
| Jul 16, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.46% |
| Jul 15, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.69% |
| Jul 14, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.69% |
| Jul 13, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.69% |
| Jul 10, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.46% |
| Jul 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% |
| Jul 8, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.23% |
| Jul 7, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% |
| Jul 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% |
| Jul 2, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% |
| Jul 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% |
| Jun 30, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.01% |
| Jun 29, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.10% |
| Jun 26, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.24% |
| Jun 25, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.47% |
| Jun 24, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.31% |
| Jun 23, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.23% |
| Jun 22, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.54% |
| Jun 18, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.85% |
| Jun 17, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.30% |
| Jun 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.46% |
| Jun 15, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.39% |
| Jun 12, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.39% |
| 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% |