Janus Henderson Adaptive Risk Managed US Equity Fund - I Shares (JRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.28
-0.10 (-0.81%)
At close: Feb 27, 2026
JRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.81% |
| Feb 26, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Feb 25, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.81% |
| Feb 24, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.90% |
| Feb 23, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.30% |
| Feb 20, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.74% |
| Feb 19, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% |
| Feb 18, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.66% |
| Feb 17, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% |
| Feb 13, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.17% |
| Feb 12, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.54% |
| Feb 11, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.65% |
| Feb 10, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.56% |
| Feb 9, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.65% |
| Feb 6, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2.06% |
| Feb 5, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.22% |
| Feb 4, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.49% |
| Feb 3, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.12% |
| Feb 2, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.56% |
| Jan 30, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.96% |
| Jan 29, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.16% |
| Jan 28, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.08% |
| Jan 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.48% |
| Jan 26, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.48% |
| Jan 23, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.24% |
| Jan 22, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.57% |
| Jan 21, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.31% |
| Jan 20, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.17% |
| Jan 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Jan 15, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.40% |
| Jan 14, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.48% |
| Jan 13, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.16% |
| Jan 12, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% |
| Jan 9, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.57% |
| Jan 8, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.32% |
| Jan 7, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.40% |
| Jan 6, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.24% |
| Jan 5, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.82% |
| Jan 2, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.25% |
| 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% |