Janus Henderson Adaptive Risk Managed US Equity Fund - C Shares (JRSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.19
-0.10 (-0.81%)
May 20, 2026, 8:06 AM EST
JRSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.81% |
| May 18, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.08% |
| May 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.13% |
| May 14, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.57% |
| May 13, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.73% |
| May 12, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.08% |
| May 11, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| May 8, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.49% |
| May 7, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.49% |
| May 6, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.40% |
| May 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.50% |
| May 4, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% |
| May 1, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.08% |
| Apr 30, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.84% |
| Apr 29, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.25% |
| Apr 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% |
| Apr 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Apr 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.92% |
| Apr 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.17% |
| Apr 22, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.59% |
| Apr 21, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.83% |
| Apr 20, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.08% |
| Apr 17, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.35% |
| Apr 16, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.08% |
| Apr 15, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.85% |
| Apr 14, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.29% |
| Apr 13, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.87% |
| Apr 10, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.09% |
| Apr 9, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.70% |
| Apr 8, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.79% |
| Apr 7, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Apr 6, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.54% |
| Apr 2, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.27% |
| 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% |