Janus Henderson Adaptive Risk Managed US Equity Fund - D Shares (JRSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.40
-0.20 (-1.72%)
Jan 10, 2025, 4:00 PM EST
JRSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Dec 24, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.11% |
| Dec 23, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 2.09% |
| Dec 20, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.52% |
| Dec 19, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.17% |
| Dec 18, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -2.94% |
| Dec 17, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.33% |
| Dec 16, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.59% |
| Dec 13, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.17% |
| Dec 12, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.34% |
| Dec 11, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.76% |
| Dec 10, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -3.91% |
| Dec 9, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.83 | -0.65% |
| Dec 6, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.91 | 0.32% |
| Dec 5, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.87 | -0.16% |
| Dec 4, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.89 | 0.73% |
| Dec 3, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.80 | 0.08% |
| Dec 2, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.79 | 0.08% |
| Nov 29, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.78 | 0.49% |
| Nov 27, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.72 | -0.41% |
| Nov 26, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 11.77 | 0.82% |
| Nov 25, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.68 | 0.25% |
| Nov 22, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.65 | 0.41% |
| Nov 21, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.60 | 0.58% |
| Nov 20, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.53 | - |
| Nov 19, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.53 | 0.34% |
| Nov 18, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.49 | 0.42% |
| Nov 15, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.45 | -1.16% |
| Nov 14, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.58 | -0.82% |
| Nov 13, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.68 | 0.08% |
| Nov 12, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.67 | -0.25% |
| Nov 11, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.70 | 0.16% |
| Nov 8, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.68 | 0.92% |
| Nov 7, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.57 | 0.67% |
| Nov 6, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.49 | 2.05% |
| Nov 5, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.26 | 1.12% |
| Nov 4, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.14 | -0.26% |
| Nov 1, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.17 | 0.26% |
| Oct 31, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.14 | -1.87% |
| Oct 30, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.35 | -0.34% |
| Oct 29, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.39 | - |
| Oct 28, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.39 | 0.34% |
| Oct 25, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.35 | -0.25% |
| Oct 24, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.38 | 0.25% |
| Oct 23, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.35 | -0.92% |
| Oct 22, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.45 | - |
| Oct 21, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.45 | -0.25% |
| Oct 18, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.48 | 0.34% |
| Oct 17, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.45 | 0.08% |
| Oct 16, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.44 | 0.34% |
| Oct 15, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.40 | -0.25% |
| Oct 14, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.43 | 0.85% |
| Oct 11, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.33 | 0.43% |
| Oct 10, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.28 | -0.34% |
| Oct 9, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.32 | 0.77% |
| Oct 8, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.23 | 1.13% |
| Oct 7, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.11 | -1.03% |
| Oct 4, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.22 | 0.69% |
| Oct 3, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.15 | -0.26% |
| Oct 2, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.18 | - |
| Oct 1, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.18 | -0.85% |
| Sep 30, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.27 | 0.43% |
| Sep 27, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.22 | -0.17% |
| Sep 26, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.24 | 0.17% |
| Sep 25, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.22 | - |
| Sep 24, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.22 | 0.09% |
| Sep 23, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.21 | 0.26% |
| Sep 20, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.19 | -0.09% |
| Sep 19, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.19 | 1.48% |
| Sep 18, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.03 | -0.35% |
| Sep 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.07 | -0.09% |
| Sep 16, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.08 | 0.09% |
| Sep 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.07 | 0.44% |
| Sep 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.02 | 0.88% |
| Sep 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.93 | 0.80% |
| Sep 10, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.84 | 0.45% |
| Sep 9, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 10.79 | 1.17% |
| Sep 6, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.67 | -1.60% |
| Sep 5, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.84 | -0.44% |
| Sep 4, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.89 | -0.09% |
| Sep 3, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 10.90 | -1.74% |
| Aug 30, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.09 | 0.96% |
| Aug 29, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 10.98 | 0.09% |
| Aug 28, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.97 | -0.52% |
| Aug 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.03 | 0.26% |
| Aug 26, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.00 | -0.26% |
| Aug 23, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.03 | 0.88% |
| Aug 22, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 10.93 | -0.70% |
| Aug 21, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.01 | 0.44% |
| Aug 20, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 10.96 | 0.09% |