Janus Henderson Adaptive Risk Managed US Equity Fund - I Shares (JRSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.46
+0.11 (0.89%)
Jul 3, 2025, 4:00 PM EDT
JRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Jul 2, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% |
| Jul 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.16% |
| Jun 30, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.57% |
| Jun 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.74% |
| Jun 26, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.66% |
| Jun 25, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.25% |
| Jun 24, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.92% |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.93% |
| Jun 20, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.17% |
| Jun 18, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% |
| Jun 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.58% |
| Jun 16, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.76% |
| Jun 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.08% |
| Jun 12, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.33% |
| Jun 11, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.42% |
| Jun 10, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.42% |
| Jun 9, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% |
| Jun 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.01% |
| Jun 5, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.50% |
| Jun 4, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Jun 3, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.34% |
| Jun 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.17% |
| May 30, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.17% |
| May 29, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.25% |
| May 28, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.59% |
| May 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.88% |
| May 23, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.60% |
| May 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.09% |
| May 21, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.51% |
| May 20, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.42% |
| May 19, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 16, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.76% |
| May 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.51% |
| May 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| May 13, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.59% |
| May 12, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 2.71% |
| May 9, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| May 8, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.44% |
| May 7, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.26% |
| May 6, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.44% |
| May 5, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.52% |
| May 2, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.06% |
| May 1, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.53% |
| Apr 30, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% |
| Apr 29, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.71% |
| Apr 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% |
| Apr 25, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.54% |
| Apr 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.64% |
| Apr 23, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% |