Janus Henderson Adaptive Risk Managed US Equity Fund - C Shares (JRSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.37
+0.14 (1.37%)
Apr 24, 2025, 8:06 AM EDT
JRSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Apr 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.37% |
| Apr 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2.61% |
| Apr 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.25% |
| Apr 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% |
| Apr 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.03% |
| Apr 15, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |
| Apr 14, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.97% |
| Apr 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.78% |
| Apr 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -2.88% |
| Apr 9, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 8.66% |
| Apr 8, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.44% |
| Apr 7, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.51% |
| Apr 4, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -5.88% |
| Apr 3, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -4.33% |
| Apr 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.56% |
| Apr 1, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.56% |
| Mar 31, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.56% |
| Mar 28, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.84% |
| Mar 27, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.18% |
| Mar 26, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.91% |
| Mar 25, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.27% |
| Mar 24, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.67% |
| Mar 21, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
| Mar 20, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% |
| Mar 19, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.84% |
| Mar 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.02% |
| Mar 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.75% |
| Mar 14, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.19% |
| Mar 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.50% |
| Mar 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% |
| Mar 11, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.93% |
| Mar 10, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.63% |
| Mar 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.46% |
| Mar 6, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.53% |
| Mar 5, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.81% |
| Mar 4, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.43% |
| Mar 3, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.67% |
| Feb 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.69% |
| Feb 27, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.32% |
| Feb 26, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.35% |
| Feb 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% |
| Feb 24, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.35% |
| Feb 21, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.72% |
| Feb 20, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.68% |
| Feb 19, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.26% |
| Feb 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.09% |
| Feb 14, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Feb 13, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.12% |
| Feb 12, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% |