Janus Henderson Adaptive Risk Managed US Equity Fund - I Shares (JRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.79
-0.12 (-0.93%)
Apr 29, 2026, 8:06 AM EST
JRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| 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% |
| Apr 21, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.78% |
| Apr 20, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.16% |
| Apr 17, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.34% |
| Apr 16, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.16% |
| Apr 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.80% |
| Apr 14, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.29% |
| Apr 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.90% |
| Apr 10, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.08% |
| Apr 9, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.66% |
| Apr 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.78% |
| Apr 7, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Apr 6, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.59% |
| Apr 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.25% |
| Apr 1, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.03% |
| Mar 31, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 3.10% |
| Mar 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% |
| Mar 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.73% |
| Mar 26, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.87% |
| Mar 25, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.51% |
| Mar 24, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.26% |
| Mar 23, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.95% |
| Mar 20, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.52% |
| Mar 19, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.42% |
| Mar 18, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.25% |
| Mar 17, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.33% |
| Mar 16, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.93% |
| Mar 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% |
| Mar 12, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.49% |
| Mar 11, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% |
| Mar 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.25% |
| Mar 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.75% |
| Mar 6, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.15% |
| Mar 5, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.65% |
| Mar 4, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.66% |
| Mar 3, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.06% |
| Mar 2, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.24% |
| 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% |