Janus Henderson Adaptive Risk Managed US Equity Fund - N Shares (JRSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.88
-0.12 (-0.92%)
May 20, 2026, 8:06 AM EST
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.92% |
| May 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% |
| May 14, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.61% |
| May 13, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.77% |
| May 12, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| May 11, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| May 8, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.54% |
| May 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.46% |
| May 6, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.33% |
| May 5, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.55% |
| May 4, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% |
| May 1, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.08% |
| Apr 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% |
| Apr 29, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.24% |
| Apr 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.86% |
| Apr 27, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Apr 24, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.95% |
| Apr 23, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.16% |
| Apr 22, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.63% |
| Apr 21, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.79% |
| Apr 20, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.16% |
| Apr 17, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.35% |
| Apr 16, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.08% |
| Apr 15, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.88% |
| Apr 14, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.30% |
| Apr 13, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.90% |
| Apr 10, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Apr 9, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.75% |
| Apr 8, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.72% |
| Apr 7, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Apr 6, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.60% |
| Apr 2, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.26% |
| Apr 1, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.04% |
| Mar 31, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 3.13% |
| Mar 30, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.53% |
| Mar 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.66% |
| Mar 26, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.89% |
| Mar 25, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.52% |
| Mar 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.26% |
| Mar 23, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.95% |
| 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% |