Janus Henderson Adaptive Risk Managed US Equity Fund - C Shares (JRSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.77
+0.09 (0.77%)
Jul 3, 2025, 4:00 PM EDT
JRSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jul 2, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.43% |
| Jul 1, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.17% |
| Jun 30, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.60% |
| Jun 27, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.70% |
| Jun 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.70% |
| Jun 25, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.26% |
| Jun 24, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.97% |
| Jun 23, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.89% |
| Jun 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Jun 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| Jun 17, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.53% |
| Jun 16, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.71% |
| Jun 13, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.06% |
| Jun 12, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.26% |
| Jun 11, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.44% |
| Jun 10, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.44% |
| Jun 9, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% |
| Jun 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.98% |
| Jun 5, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.44% |
| Jun 4, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% |
| Jun 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.36% |
| Jun 2, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.27% |
| May 30, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% |
| May 29, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.27% |
| May 28, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.62% |
| May 27, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.90% |
| May 23, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.63% |
| May 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| May 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.51% |
| May 20, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.53% |
| May 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| May 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.80% |
| May 15, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.54% |
| May 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| May 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% |
| May 12, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2.67% |
| May 9, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| May 8, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% |
| May 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% |
| May 6, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.46% |
| May 5, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.55% |
| May 2, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.12% |
| May 1, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% |
| Apr 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% |
| Apr 29, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.75% |
| Apr 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% |
| Apr 25, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.47% |
| Apr 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.64% |
| Apr 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.37% |