Janus Henderson Adaptive Risk Managed US Equity Fund - N Shares (JRSNX)
PNK · Mutual Fund
· Delayed Price · Currency is USD
11.52
+0.04 (0.35%)
Mar 10, 2025, 8:06 AM EST
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.66% |
| Feb 7, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.07% |
| Feb 6, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.25% |
| Feb 5, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.41% |
| Feb 4, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.83% |
| Feb 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.75% |
| Jan 31, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.49% |
| Jan 30, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.66% |
| Jan 29, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.50% |
| Jan 28, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.92% |
| Jan 27, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.74% |
| Jan 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.33% |
| Jan 23, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.50% |
| Jan 22, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.42% |
| Jan 21, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.84% |
| Jan 17, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.93% |
| Jan 16, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.34% |
| Jan 15, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.80% |
| Jan 14, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.26% |
| Jan 13, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.26% |
| Jan 10, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.61% |
| Jan 8, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.26% |
| Jan 7, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.01% |
| Jan 6, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.34% |
| Jan 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.11% |
| Jan 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.34% |
| Dec 31, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.42% |
| Dec 30, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.01% |
| Dec 27, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.08% |
| Dec 26, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |