Janus Henderson Adaptive Risk Managed US Equity Fund - D Shares (JRSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.71
+0.12 (1.04%)
Jun 6, 2025, 4:00 PM EDT
JRSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% |
| Jun 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% |
| Jun 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.09% |
| Jun 6, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.04% |
| Jun 5, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.52% |
| Jun 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Jun 3, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.34% |
| Jun 2, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.17% |
| May 30, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.17% |
| May 29, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.26% |
| May 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.60% |
| May 27, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.84% |
| May 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.61% |
| May 22, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| May 21, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.46% |
| May 20, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.51% |
| May 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| May 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.78% |
| May 15, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.52% |
| May 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| May 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.61% |
| May 12, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.68% |
| May 9, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.09% |
| May 8, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.54% |
| May 7, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.27% |
| May 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% |
| May 5, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.45% |
| May 2, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.08% |
| May 1, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.54% |
| Apr 30, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% |
| Apr 29, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.82% |
| Apr 28, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Apr 25, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.55% |
| Apr 24, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.69% |
| 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% |