Janus Henderson Adaptive Risk Managed US Equity Fund - N Shares (JRSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.31
-0.19 (-1.52%)
Aug 1, 2025, 4:00 PM EDT
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.52% |
| Jul 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.32% |
| Jul 30, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% |
| Jul 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% |
| Jul 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% |
| Jul 25, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.32% |
| Jul 24, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.16% |
| Jul 23, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.73% |
| Jul 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jul 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.08% |
| Jul 18, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% |
| Jul 17, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.49% |
| Jul 16, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.33% |
| Jul 15, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.41% |
| Jul 14, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% |
| Jul 11, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.24% |
| Jul 10, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.33% |
| Jul 9, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.49% |
| Jul 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.49% |
| Jul 7, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.65% |
| Jul 3, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.90% |
| 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% |