Janus Henderson Adaptive Risk Managed US Equity Fund - I Shares (JRSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.99
+0.09 (0.76%)
May 19, 2025, 8:06 AM EDT
JRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 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% |
| Apr 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.56% |
| Apr 21, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -2.23% |
| Apr 17, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.37% |
| Apr 16, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.01% |
| Apr 15, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.18% |
| Apr 14, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.92% |
| Apr 11, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.87% |
| Apr 10, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.91% |
| Apr 9, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 8.70% |
| Apr 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.46% |
| Apr 7, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.58% |
| Apr 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -5.75% |
| Apr 3, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.37% |
| Apr 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.62% |
| Apr 1, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% |
| Mar 31, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.62% |
| Mar 28, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.83% |
| Mar 27, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.17% |
| Mar 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.86% |
| Mar 25, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.17% |
| Mar 24, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.76% |
| Mar 21, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Mar 20, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.09% |
| Mar 19, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.80% |
| Mar 18, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.96% |
| Mar 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.71% |
| Mar 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.17% |
| Mar 13, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.51% |
| Mar 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Mar 11, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.88% |
| Mar 10, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -2.58% |