Janus Henderson Adaptive Risk Managed US Equity Fund - D Shares (JRSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.16
+0.05 (0.41%)
At close: Jan 27, 2026
JRSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 28, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.16% |
| Jan 27, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.41% |
| Jan 26, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.50% |
| Jan 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.17% |
| Jan 22, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.58% |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% |
| Jan 20, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.15% |
| Jan 16, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Jan 15, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.42% |
| Jan 14, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.58% |
| Jan 13, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.08% |
| Jan 12, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.25% |
| Jan 9, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.67% |
| Jan 8, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.25% |
| Jan 7, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.42% |
| Jan 6, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.25% |
| Jan 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% |
| Jan 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.25% |
| Dec 31, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.84% |
| Dec 30, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% |
| Dec 29, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.42% |
| Dec 26, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Dec 24, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.33% |
| Dec 23, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.59% |
| Dec 22, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.68% |
| Dec 19, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.77% |
| Dec 18, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.69% |
| Dec 17, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.10% |
| Dec 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.17% |
| Dec 15, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% |
| Dec 12, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.84% |
| Dec 11, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.34% |
| Dec 10, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.34% |
| Dec 9, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -9.54% |
| Dec 8, 2025 | 11.87 | 11.87 | 11.87 | 13.10 | 11.87 | -0.46% |
| Dec 5, 2025 | 11.93 | 11.93 | 11.93 | 13.16 | 11.93 | 0.30% |
| Dec 4, 2025 | 11.89 | 11.89 | 11.89 | 13.12 | 11.89 | 0.31% |
| Dec 3, 2025 | 11.85 | 11.85 | 11.85 | 13.08 | 11.85 | 0.31% |
| Dec 2, 2025 | 11.82 | 11.82 | 11.82 | 13.04 | 11.82 | 0.23% |
| Dec 1, 2025 | 11.79 | 11.79 | 11.79 | 13.01 | 11.79 | -0.69% |
| Nov 28, 2025 | 11.87 | 11.87 | 11.87 | 13.10 | 11.87 | 0.69% |
| Nov 26, 2025 | 11.79 | 11.79 | 11.79 | 13.01 | 11.79 | 0.62% |
| Nov 25, 2025 | 11.72 | 11.72 | 11.72 | 12.93 | 11.72 | 1.02% |
| Nov 24, 2025 | 11.60 | 11.60 | 11.60 | 12.80 | 11.60 | 1.19% |
| Nov 21, 2025 | 11.46 | 11.46 | 11.46 | 12.65 | 11.46 | 0.80% |
| Nov 20, 2025 | 11.37 | 11.37 | 11.37 | 12.55 | 11.37 | -1.10% |
| Nov 19, 2025 | 11.50 | 11.50 | 11.50 | 12.69 | 11.50 | 0.32% |
| Nov 18, 2025 | 11.46 | 11.46 | 11.46 | 12.65 | 11.46 | -0.78% |
| Nov 17, 2025 | 11.55 | 11.55 | 11.55 | 12.75 | 11.55 | -0.93% |
| Nov 14, 2025 | 11.66 | 11.66 | 11.66 | 12.87 | 11.66 | -0.08% |