Janus Henderson Adaptive Risk Managed US Equity Fund - C Shares (JRSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.15
+0.02 (0.18%)
Jan 14, 2025, 8:00 PM EST
JRSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.27% |
| Jan 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.68% |
| Jan 8, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.36% |
| Jan 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.06% |
| Jan 6, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.35% |
| Jan 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.07% |
| Jan 2, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.36% |
| Dec 31, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% |
| Dec 30, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.96% |
| Dec 27, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -1.13% |
| Dec 26, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Dec 24, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.14% |
| Dec 23, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 2.06% |
| Dec 20, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% |
| Dec 19, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -3.02% |
| Dec 18, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Dec 17, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.43% |
| Dec 16, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.61% |
| Dec 13, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Dec 12, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.35% |
| Dec 11, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.70% |
| Dec 10, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -2.79% |
| Dec 9, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.52 | -0.67% |
| Dec 6, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.60 | 0.34% |
| Dec 5, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.56 | -0.17% |
| Dec 4, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.58 | 0.76% |
| Dec 3, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.49 | - |
| Dec 2, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.49 | 0.08% |
| Nov 29, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.48 | 0.51% |
| Nov 27, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.42 | -0.42% |
| Nov 26, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.47 | 0.77% |
| Nov 25, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.38 | 0.34% |
| Nov 22, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.34 | 0.43% |
| Nov 21, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.30 | 0.52% |
| Nov 20, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | - |
| Nov 19, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | 0.35% |
| Nov 18, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.20 | 0.35% |
| Nov 15, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.16 | -1.12% |
| Nov 14, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | -0.77% |
| Nov 13, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.37 | 0.09% |
| Nov 12, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.36 | -0.34% |
| Nov 11, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.40 | 0.26% |
| Nov 8, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.37 | 0.78% |
| Nov 7, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | 0.69% |
| Nov 6, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.21 | 2.13% |
| Nov 5, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.97 | 1.17% |
| Nov 4, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.85 | -0.36% |
| Nov 1, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 10.89 | 0.27% |
| Oct 31, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.86 | -1.85% |
| Oct 30, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.06 | -0.44% |
| Oct 29, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.11 | 0.09% |
| Oct 28, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.10 | 0.26% |
| Oct 25, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.07 | -0.18% |
| Oct 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.09 | 0.26% |
| Oct 23, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.06 | -0.96% |
| Oct 22, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.17 | - |
| Oct 21, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.17 | -0.26% |
| Oct 18, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.20 | 0.35% |
| Oct 17, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.16 | 0.09% |
| Oct 16, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.15 | 0.35% |
| Oct 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.11 | -0.26% |
| Oct 14, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.14 | 0.79% |
| Oct 11, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.05 | 0.44% |
| Oct 10, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.00 | -0.35% |
| Oct 9, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.04 | 0.71% |
| Oct 8, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 10.97 | 1.17% |
| Oct 7, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.84 | -0.98% |
| Oct 4, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.95 | 0.72% |
| Oct 3, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.87 | -0.36% |
| Oct 2, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 10.91 | - |
| Oct 1, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 10.91 | -0.88% |
| Sep 30, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.00 | 0.53% |
| Sep 27, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.95 | -0.27% |
| Sep 26, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.97 | 0.27% |
| Sep 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.95 | -0.09% |
| Sep 24, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.96 | 0.09% |
| Sep 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.95 | 0.27% |
| Sep 20, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 10.92 | -0.09% |
| Sep 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.93 | 1.54% |
| Sep 18, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.76 | -0.45% |
| Sep 17, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.81 | -0.09% |
| Sep 16, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.82 | 0.09% |
| Sep 13, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.81 | 0.54% |
| Sep 12, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.75 | 0.82% |
| Sep 11, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.66 | 0.83% |
| Sep 10, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.58 | 0.46% |
| Sep 9, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.53 | 1.03% |
| Sep 6, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.42 | -1.56% |
| Sep 5, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.59 | -0.46% |
| Sep 4, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.63 | -0.09% |
| Sep 3, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.64 | -1.62% |
| Aug 30, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.82 | 0.91% |
| Aug 29, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.72 | - |
| Aug 28, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.72 | -0.45% |
| Aug 27, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.77 | 0.27% |
| Aug 26, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.74 | -0.27% |
| Aug 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.77 | 0.82% |
| Aug 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.68 | -0.63% |
| Aug 21, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.75 | 0.45% |
| Aug 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.70 | - |