Janus Henderson Adaptive Risk Managed US Equity Fund - D Shares (JRSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.45
-0.11 (-0.88%)
At close: Apr 28, 2026
JRSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.88% |
| Apr 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Apr 24, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.96% |
| Apr 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.16% |
| Apr 22, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.56% |
| Apr 21, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.80% |
| Apr 20, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% |
| Apr 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.30% |
| Apr 16, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% |
| Apr 15, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.82% |
| Apr 14, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.24% |
| Apr 13, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.92% |
| Apr 10, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% |
| Apr 9, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |
| Apr 8, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 2.77% |
| Apr 7, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Apr 6, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.61% |
| Apr 2, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.26% |
| Apr 1, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.06% |
| Mar 31, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 3.09% |
| Mar 30, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.54% |
| Mar 27, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.69% |
| Mar 26, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.92% |
| Mar 25, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.61% |
| Mar 24, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.26% |
| Mar 23, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.88% |
| Mar 20, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.48% |
| 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% |