Janus Henderson Adaptive Risk Managed US Equity Fund - D Shares (JRSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.68
+0.14 (1.33%)
Apr 23, 2025, 9:30 AM EDT
JRSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.33% |
| Apr 22, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 2.63% |
| Apr 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -2.28% |
| Apr 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.38% |
| Apr 16, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.97% |
| Apr 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% |
| Apr 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% |
| Apr 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.83% |
| Apr 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.89% |
| Apr 9, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 8.72% |
| Apr 8, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.60% |
| Apr 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.50% |
| Apr 4, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -5.80% |
| Apr 3, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -4.30% |
| Apr 2, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.54% |
| Apr 1, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.54% |
| Mar 31, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.55% |
| Mar 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.79% |
| Mar 27, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.18% |
| Mar 26, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.88% |
| Mar 25, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.18% |
| Mar 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.71% |
| Mar 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% |
| Mar 20, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.18% |
| Mar 19, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.91% |
| Mar 18, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.99% |
| Mar 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.63% |
| Mar 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.22% |
| Mar 13, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.46% |
| Mar 12, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.27% |
| 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 | - |