Janus Henderson Adaptive Risk Managed US Equity Fund - N Shares (JRSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.70
-0.05 (-0.43%)
Mar 20, 2026, 8:06 AM EST
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.54% |
| Mar 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% |
| Mar 18, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% |
| Mar 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.34% |
| Mar 16, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.94% |
| Mar 13, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% |
| Mar 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.50% |
| Mar 11, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.08% |
| Mar 10, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.25% |
| Mar 9, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.84% |
| Mar 6, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.24% |
| Mar 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.58% |
| Mar 4, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.66% |
| Mar 3, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.07% |
| Mar 2, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.16% |
| 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% |