Janus Henderson Adaptive Risk Managed US Equity Fund - N Shares (JRSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.26
0.00 (0.00%)
At close: Feb 26, 2026
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.73% |
| Feb 26, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Feb 25, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.82% |
| Feb 24, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.83% |
| Feb 23, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.23% |
| Feb 20, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.66% |
| Feb 19, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.16% |
| Feb 18, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.66% |
| Feb 17, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.42% |
| Feb 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% |
| Feb 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% |
| Feb 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.57% |
| Feb 10, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.57% |
| Feb 9, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.65% |
| Feb 6, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.08% |
| Feb 5, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.23% |
| Feb 4, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.49% |
| Feb 3, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.13% |
| Feb 2, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.57% |
| Jan 30, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.97% |
| Jan 29, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Jan 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.16% |
| Jan 27, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.41% |
| Jan 26, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.49% |
| Jan 23, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.16% |
| Jan 22, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.57% |
| Jan 21, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.33% |
| Jan 20, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.19% |
| Jan 16, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| Jan 15, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.41% |
| Jan 14, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.49% |
| Jan 13, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.16% |
| Jan 12, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.33% |
| Jan 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.57% |
| Jan 8, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.33% |
| Jan 7, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.49% |
| Jan 6, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.25% |
| Jan 5, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.91% |
| Jan 2, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Dec 31, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.74% |
| Dec 30, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Dec 29, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.49% |
| Dec 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.08% |
| Dec 24, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% |
| Dec 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.58% |
| Dec 22, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.66% |
| Dec 19, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.75% |
| Dec 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.67% |
| Dec 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.08% |
| Dec 16, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.25% |