Janus Henderson Adaptive Risk Managed US Equity Fund - N Shares (JRSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.44
-0.24 (-2.25%)
Apr 21, 2025, 8:01 PM EDT
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.31% |
| Apr 22, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2.68% |
| Apr 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.25% |
| Apr 17, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% |
| Apr 16, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -2.03% |
| Apr 15, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.18% |
| Apr 14, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.93% |
| Apr 11, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.89% |
| Apr 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.94% |
| Apr 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 8.67% |
| Apr 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.47% |
| Apr 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.49% |
| Apr 4, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -5.80% |
| Apr 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -4.40% |
| Apr 2, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.62% |
| Apr 1, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.44% |
| Mar 31, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.63% |
| Mar 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.76% |
| Mar 27, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.26% |
| Mar 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% |
| Mar 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% |
| Mar 24, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.68% |
| Mar 21, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% |
| Mar 20, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.18% |
| Mar 19, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.89% |
| Mar 18, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.06% |
| Mar 17, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.71% |
| Mar 14, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 2.18% |
| Mar 13, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.43% |
| Mar 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.27% |
| Mar 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.89% |
| Mar 10, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -2.60% |
| Mar 7, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.35% |
| Mar 6, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.46% |
| Mar 5, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.87% |
| Mar 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.45% |
| Mar 3, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.68% |
| Feb 28, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.71% |
| Feb 27, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.26% |
| Feb 26, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.42% |
| Feb 25, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
| Feb 24, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.33% |
| Feb 21, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.72% |
| Feb 20, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.65% |
| Feb 19, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| Feb 18, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% |
| Feb 14, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Feb 13, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.16% |
| Feb 12, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.41% |
| Feb 11, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.08% |