Janus Henderson Adaptive Risk Managed US Equity Fund - I Shares (JRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.49
+0.04 (0.30%)
At close: Dec 5, 2025
JRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.30% |
| Dec 4, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% |
| Dec 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.22% |
| Dec 2, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.22% |
| Dec 1, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.67% |
| Nov 28, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.67% |
| Nov 26, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.68% |
| Nov 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.91% |
| Nov 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.23% |
| Nov 21, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.86% |
| Nov 20, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.15% |
| Nov 19, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.39% |
| Nov 18, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.84% |
| Nov 17, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.91% |
| Nov 14, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% |
| Nov 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.71% |
| Nov 12, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.07% |
| Nov 11, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.22% |
| Nov 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.28% |
| Nov 7, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% |
| Nov 6, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.68% |
| Nov 5, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.30% |
| Nov 4, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.82% |
| Nov 3, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.38% |
| Oct 31, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Oct 30, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.67% |
| Oct 29, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.07% |
| Oct 28, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.15% |
| Oct 27, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.13% |
| Oct 24, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.76% |
| Oct 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.69% |
| Oct 22, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.53% |
| Oct 21, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.15% |
| Oct 20, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.92% |
| Oct 17, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.62% |
| Oct 16, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.92% |
| Oct 15, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.54% |
| Oct 14, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.08% |
| Oct 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.32% |
| Oct 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.28% |
| Oct 9, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.53% |
| Oct 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.23% |
| Oct 7, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.45% |
| Oct 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.23% |
| Oct 3, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% |
| Oct 2, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.08% |
| Oct 1, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.23% |
| Sep 30, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.30% |
| Sep 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.38% |
| Sep 26, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.61% |