Janus Henderson Adaptive Risk Managed US Equity Fund - C Shares (JRSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.37
-0.05 (-0.44%)
Oct 30, 2024, 8:00 PM EDT
JRSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.44% |
| Oct 29, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| Oct 28, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.26% |
| Oct 25, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.18% |
| Oct 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% |
| Oct 23, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.96% |
| Oct 22, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Oct 21, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.26% |
| Oct 18, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.35% |
| Oct 17, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% |
| Oct 16, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.35% |
| Oct 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.26% |
| Oct 14, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.79% |
| Oct 11, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.44% |
| Oct 10, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.35% |
| Oct 9, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.71% |
| Oct 8, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.17% |
| Oct 7, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.98% |
| Oct 4, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.72% |
| Oct 3, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.36% |
| Oct 2, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Oct 1, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.88% |
| Sep 30, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.53% |
| Sep 27, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.27% |
| Sep 26, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% |
| Sep 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% |
| Sep 24, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Sep 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Sep 20, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% |
| Sep 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.54% |
| Sep 18, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.45% |
| Sep 17, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.09% |
| Sep 16, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% |
| Sep 13, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.54% |
| Sep 12, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.82% |
| Sep 11, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.83% |
| Sep 10, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.46% |
| Sep 9, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.03% |
| Sep 6, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.56% |
| Sep 5, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.46% |
| Sep 4, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.09% |
| Sep 3, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.62% |
| Aug 30, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.91% |
| Aug 29, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Aug 28, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.45% |
| Aug 27, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.27% |
| Aug 26, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.27% |
| Aug 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.82% |
| Aug 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.63% |
| Aug 21, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% |
| Aug 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Aug 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.82% |
| Aug 16, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Aug 15, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.40% |
| Aug 14, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% |
| Aug 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.42% |
| Aug 12, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Aug 9, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.67% |
| Aug 8, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.04% |
| Aug 7, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.58% |
| Aug 6, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.98% |
| Aug 5, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.85% |
| Aug 2, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.31% |
| Aug 1, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.65% |
| Jul 31, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.23% |
| Jul 30, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.38% |
| Jul 29, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% |
| Jul 26, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.05% |
| Jul 25, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.47% |
| Jul 24, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.31% |
| Jul 23, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% |
| Jul 22, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.93% |
| Jul 19, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.56% |
| Jul 18, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.92% |
| Jul 17, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.18% |
| Jul 16, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.64% |
| Jul 15, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.37% |
| Jul 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% |
| Jul 11, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.91% |
| Jul 10, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.92% |
| Jul 9, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Jul 8, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% |
| Jul 5, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.74% |
| Jul 3, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% |
| Jul 2, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.66% |
| Jul 1, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Jun 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% |
| Jun 27, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% |
| Jun 26, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% |
| Jun 25, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Jun 24, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% |
| Jun 21, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% |
| Jun 20, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.28% |
| Jun 18, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% |
| Jun 17, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.04% |
| Jun 14, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% |
| Jun 13, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.29% |
| Jun 12, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.77% |
| Jun 11, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% |
| Jun 10, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |