Janus Henderson Adaptive Risk Managed US Equity Fund - I Shares (JRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.93
+0.01 (0.08%)
Jul 2, 2026, 4:00 PM EST
JRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Jul 1, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.31% |
| Jun 30, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.01% |
| Jun 29, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.10% |
| Jun 26, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.24% |
| Jun 25, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.55% |
| Jun 24, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.23% |
| Jun 23, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.23% |
| Jun 22, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.54% |
| Jun 18, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% |
| Jun 17, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.22% |
| Jun 16, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.46% |
| Jun 15, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.31% |
| Jun 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.46% |
| Jun 11, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.65% |
| Jun 10, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.47% |
| Jun 9, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Jun 8, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |
| Jun 5, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -2.50% |
| Jun 4, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.69% |
| Jun 3, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.38% |
| Jun 2, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.30% |
| Jun 1, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.38% |
| May 29, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.15% |
| May 28, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.23% |
| May 27, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.45% |
| May 26, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.76% |
| May 22, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| May 21, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.08% |
| May 20, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.08% |
| May 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.91% |
| May 18, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| May 15, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.13% |
| May 14, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.61% |
| May 13, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.69% |
| May 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.08% |
| May 11, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| May 8, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.54% |
| May 7, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.53% |
| May 6, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.39% |
| May 5, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.55% |
| May 4, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.31% |
| May 1, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.08% |
| Apr 30, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.86% |
| Apr 29, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.23% |
| Apr 28, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.93% |
| Apr 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Apr 24, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.94% |
| Apr 23, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Apr 22, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.63% |