Janus Henderson Adaptive Risk Managed US Equity Fund - D Shares (JRSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.49
-0.05 (-0.43%)
At close: Mar 19, 2026
JRSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.43% |
| Mar 18, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.20% |
| Mar 17, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.26% |
| Mar 16, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.95% |
| Mar 13, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.43% |
| Mar 12, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.45% |
| Mar 11, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Mar 10, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.34% |
| Mar 9, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.85% |
| Mar 6, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.18% |
| Mar 5, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.67% |
| Mar 4, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.68% |
| Mar 3, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.09% |
| Mar 2, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.25% |
| Feb 27, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.83% |
| Feb 26, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.08% |
| Feb 25, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.84% |
| Feb 24, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.76% |
| Feb 23, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.25% |
| Feb 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.76% |
| Feb 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.17% |
| Feb 18, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.68% |
| Feb 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.34% |
| Feb 13, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.17% |
| Feb 12, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.59% |
| Feb 11, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.58% |
| Feb 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.58% |
| Feb 9, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.66% |
| Feb 6, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2.03% |
| Feb 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.26% |
| Feb 4, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.50% |
| Feb 3, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.07% |
| Feb 2, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.50% |
| Jan 30, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.90% |
| Jan 29, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.08% |
| 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% |