Janus Henderson Adaptive Risk Managed US Equity Fund - N Shares (JRSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.89
+0.09 (0.76%)
May 16, 2025, 8:01 PM EDT
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |