Janus Henderson Adaptive Risk Managed US Equity Fund - I Shares (JRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.20
-0.10 (-0.81%)
Jan 2, 2026, 8:06 AM EST
JRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% |
| Dec 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.08% |
| Dec 29, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.40% |
| Dec 26, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Dec 24, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.32% |
| Dec 23, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.57% |
| Dec 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.66% |
| Dec 19, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.75% |
| Dec 18, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.75% |
| Dec 17, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.07% |
| Dec 16, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.25% |
| Dec 15, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Dec 12, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.90% |
| Dec 11, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.33% |
| Dec 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% |
| Dec 9, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -9.31% |
| Dec 8, 2025 | 12.20 | 12.20 | 12.20 | 13.43 | 12.20 | -0.44% |
| Dec 5, 2025 | 12.26 | 12.26 | 12.26 | 13.49 | 12.26 | 0.30% |
| Dec 4, 2025 | 12.22 | 12.22 | 12.22 | 13.45 | 12.22 | 0.37% |
| Dec 3, 2025 | 12.17 | 12.17 | 12.17 | 13.40 | 12.17 | 0.22% |
| Dec 2, 2025 | 12.15 | 12.15 | 12.15 | 13.37 | 12.15 | 0.22% |
| Dec 1, 2025 | 12.12 | 12.12 | 12.12 | 13.34 | 12.12 | -0.67% |
| Nov 28, 2025 | 12.20 | 12.20 | 12.20 | 13.43 | 12.20 | 0.67% |
| Nov 26, 2025 | 12.12 | 12.12 | 12.12 | 13.34 | 12.12 | 0.68% |
| Nov 25, 2025 | 12.04 | 12.04 | 12.04 | 13.25 | 12.04 | 0.91% |
| Nov 24, 2025 | 11.93 | 11.93 | 11.93 | 13.13 | 11.93 | 1.23% |
| Nov 21, 2025 | 11.78 | 11.78 | 11.78 | 12.97 | 11.78 | 0.86% |
| Nov 20, 2025 | 11.68 | 11.68 | 11.68 | 12.86 | 11.68 | -1.15% |
| Nov 19, 2025 | 11.82 | 11.82 | 11.82 | 13.01 | 11.82 | 0.39% |
| Nov 18, 2025 | 11.77 | 11.77 | 11.77 | 12.96 | 11.77 | -0.84% |
| Nov 17, 2025 | 11.87 | 11.87 | 11.87 | 13.07 | 11.87 | -0.91% |
| Nov 14, 2025 | 11.98 | 11.98 | 11.98 | 13.19 | 11.98 | -0.08% |
| Nov 13, 2025 | 11.99 | 11.99 | 11.99 | 13.20 | 11.99 | -1.71% |
| Nov 12, 2025 | 12.20 | 12.20 | 12.20 | 13.43 | 12.20 | -0.07% |
| Nov 11, 2025 | 12.21 | 12.21 | 12.21 | 13.44 | 12.21 | 0.22% |
| Nov 10, 2025 | 12.18 | 12.18 | 12.18 | 13.41 | 12.18 | 1.28% |
| Nov 7, 2025 | 12.03 | 12.03 | 12.03 | 13.24 | 12.03 | 0.15% |
| Nov 6, 2025 | 12.01 | 12.01 | 12.01 | 13.22 | 12.01 | -0.68% |
| Nov 5, 2025 | 12.09 | 12.09 | 12.09 | 13.31 | 12.09 | 0.30% |
| Nov 4, 2025 | 12.06 | 12.06 | 12.06 | 13.27 | 12.06 | -0.82% |
| Nov 3, 2025 | 12.16 | 12.16 | 12.16 | 13.38 | 12.16 | 0.38% |
| Oct 31, 2025 | 12.11 | 12.11 | 12.11 | 13.33 | 12.11 | - |
| Oct 30, 2025 | 12.11 | 12.11 | 12.11 | 13.33 | 12.11 | -0.67% |
| Oct 29, 2025 | 12.19 | 12.19 | 12.19 | 13.42 | 12.19 | -0.07% |
| Oct 28, 2025 | 12.20 | 12.20 | 12.20 | 13.43 | 12.20 | 0.15% |
| Oct 27, 2025 | 12.18 | 12.18 | 12.18 | 13.41 | 12.18 | 1.13% |
| Oct 24, 2025 | 12.05 | 12.05 | 12.05 | 13.26 | 12.05 | 0.76% |
| Oct 23, 2025 | 11.96 | 11.96 | 11.96 | 13.16 | 11.96 | 0.69% |
| Oct 22, 2025 | 11.87 | 11.87 | 11.87 | 13.07 | 11.87 | -0.53% |