Janus Henderson Adaptive Risk Managed US Equity Fund - D Shares (JRSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.98
-0.08 (-0.66%)
Feb 20, 2025, 4:00 PM EST
JRSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.91% |
| Mar 10, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -2.65% |
| Mar 7, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.44% |
| Mar 6, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.48% |
| Mar 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.79% |
| Mar 4, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.39% |
| Mar 3, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.71% |
| Feb 28, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.65% |
| Feb 27, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.20% |
| Feb 26, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.43% |
| Feb 25, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.09% |
| Feb 24, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.34% |
| Feb 21, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.67% |
| Feb 20, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.66% |
| Feb 19, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.17% |
| Feb 18, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.17% |
| Feb 14, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Feb 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.09% |
| Feb 12, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.34% |
| Feb 11, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Feb 10, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.68% |
| Feb 7, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.00% |
| Feb 6, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.25% |
| Feb 5, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.42% |
| Feb 4, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.76% |
| Feb 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.76% |
| Jan 31, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.50% |
| Jan 30, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |
| Jan 29, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.50% |
| Jan 28, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.93% |
| Jan 27, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.76% |
| Jan 24, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.25% |
| Jan 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.42% |
| Jan 22, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.42% |
| Jan 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.85% |
| Jan 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.95% |
| Jan 16, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.34% |
| Jan 15, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.83% |
| Jan 14, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% |
| Jan 13, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.35% |
| Jan 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% |
| Jan 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.35% |
| Jan 7, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.03% |
| Jan 6, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.34% |
| Jan 3, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.13% |
| Jan 2, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.43% |
| Dec 31, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% |
| Dec 30, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.02% |
| Dec 27, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.10% |
| Dec 26, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |