Janus Henderson Adaptive Risk Managed US Equity Fund - I Shares (JRSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.07
-0.05 (-0.41%)
Oct 30, 2024, 8:00 PM EDT
JRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.41% |
| Oct 29, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 28, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.33% |
| Oct 25, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.17% |
| Oct 24, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.17% |
| Oct 23, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.82% |
| Oct 22, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Oct 21, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.25% |
| Oct 18, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.41% |
| Oct 17, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Oct 16, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% |
| Oct 15, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.33% |
| Oct 14, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.83% |
| Oct 11, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% |
| Oct 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.33% |
| Oct 9, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.67% |
| Oct 8, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.18% |
| Oct 7, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.01% |
| Oct 4, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.67% |
| Oct 3, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.25% |
| Oct 2, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Oct 1, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.92% |
| Sep 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.50% |
| Sep 27, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.25% |
| Sep 26, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.25% |
| Sep 25, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Sep 24, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.08% |
| Sep 23, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.17% |
| Sep 20, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Sep 19, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.53% |
| Sep 18, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.42% |
| Sep 17, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Sep 16, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.08% |
| Sep 13, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.51% |
| Sep 12, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.86% |
| Sep 11, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.78% |
| Sep 10, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.44% |
| Sep 9, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.15% |
| Sep 6, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.56% |
| Sep 5, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.43% |
| Sep 4, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.17% |
| Sep 3, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.61% |
| Aug 30, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.94% |
| Aug 29, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Aug 28, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% |
| Aug 27, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.26% |
| Aug 26, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.17% |
| Aug 23, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.77% |
| Aug 22, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.60% |
| Aug 21, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.43% |
| Aug 20, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% |
| Aug 19, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.78% |
| Aug 16, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.17% |
| Aug 15, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.41% |
| Aug 14, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% |
| Aug 13, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.34% |
| Aug 12, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Aug 9, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.63% |
| Aug 8, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 2.11% |
| Aug 7, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.55% |
| Aug 6, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.92% |
| Aug 5, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.78% |
| Aug 2, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.33% |
| Aug 1, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.70% |
| Jul 31, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.25% |
| Jul 30, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.35% |
| Jul 29, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% |
| Jul 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.08% |
| Jul 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.54% |
| Jul 24, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -2.27% |
| Jul 23, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.09% |
| Jul 22, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.97% |
| Jul 19, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.53% |
| Jul 18, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.95% |
| Jul 17, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.12% |
| Jul 16, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.60% |
| Jul 15, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.35% |
| Jul 12, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.61% |
| Jul 11, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.86% |
| Jul 10, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.87% |
| Jul 9, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 8, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 5, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.70% |
| Jul 3, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.53% |
| Jul 2, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.71% |
| Jul 1, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Jun 28, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.53% |
| Jun 27, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% |
| Jun 26, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Jun 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Jun 24, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% |
| Jun 21, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.18% |
| Jun 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.27% |
| Jun 18, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% |
| Jun 17, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.99% |
| Jun 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% |
| Jun 13, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.27% |
| Jun 12, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.82% |
| Jun 11, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.27% |
| Jun 10, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.18% |