Janus Henderson Adaptive Risk Managed US Equity Fund - C Shares (JRSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.07
+0.03 (0.27%)
Apr 2, 2026, 4:00 PM EST
JRSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Apr 1, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.01% |
| Mar 31, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 3.11% |
| Mar 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.56% |
| Mar 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.66% |
| Mar 26, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.90% |
| Mar 25, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.55% |
| Mar 24, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.27% |
| Mar 23, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.92% |
| Mar 20, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.44% |
| Mar 19, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.45% |
| Mar 18, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.24% |
| Mar 17, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.27% |
| Mar 16, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.99% |
| Mar 13, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.54% |
| Mar 12, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.41% |
| Mar 11, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% |
| Mar 10, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.26% |
| Mar 9, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.80% |
| Mar 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.22% |
| Mar 5, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.61% |
| Mar 4, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.61% |
| Mar 3, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.04% |
| Mar 2, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.17% |
| Feb 27, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.77% |
| Feb 26, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Feb 25, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.87% |
| Feb 24, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.79% |
| Feb 23, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.21% |
| Feb 20, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.70% |
| Feb 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% |
| Feb 18, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.70% |
| Feb 17, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% |
| Feb 13, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.18% |
| Feb 12, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.56% |
| Feb 11, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.60% |
| Feb 10, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.60% |
| Feb 9, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.69% |
| Feb 6, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 2.02% |
| Feb 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.21% |
| Feb 4, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.52% |
| Feb 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.11% |
| Feb 2, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% |
| Jan 30, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.02% |
| Jan 29, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.17% |
| Jan 28, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.09% |
| Jan 27, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% |
| Jan 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% |
| Jan 23, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.17% |
| Jan 22, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.52% |