Janus Henderson Adaptive Risk Managed US Equity Fund - N Shares (JRSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.36
+0.11 (0.90%)
Jul 3, 2025, 4:00 PM EDT
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.33% |
| Jul 1, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% |
| Jun 30, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.58% |
| Jun 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.75% |
| Jun 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.67% |
| Jun 25, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.25% |
| Jun 24, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.92% |
| Jun 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.93% |
| Jun 20, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.17% |
| Jun 18, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.17% |
| Jun 17, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.50% |
| Jun 16, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.76% |
| Jun 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.09% |
| Jun 12, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.25% |
| Jun 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.34% |
| Jun 10, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.42% |
| Jun 9, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.17% |
| Jun 6, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.10% |
| Jun 5, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.51% |
| Jun 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.08% |
| Jun 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.42% |
| Jun 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% |
| May 30, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.08% |
| May 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.34% |
| May 28, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.59% |
| May 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.81% |
| May 23, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.60% |
| May 22, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| May 21, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.52% |
| May 20, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.42% |
| May 19, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| May 16, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.76% |
| May 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.51% |
| May 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| May 13, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.60% |
| May 12, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 2.64% |
| May 9, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| May 8, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.44% |
| May 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.27% |
| May 6, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.44% |
| May 5, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.53% |
| May 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.15% |
| May 1, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.54% |
| Apr 30, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% |
| Apr 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.81% |
| Apr 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.54% |
| Apr 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.66% |
| Apr 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.31% |