Janus Henderson Adaptive Risk Managed US Equity Fund - N Shares (JRSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.23
+0.02 (0.15%)
Aug 7, 2026, 8:06 AM EST
JRSNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | - | - |
| Aug 6, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.15% |
| Aug 5, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Aug 4, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.23% |
| Aug 3, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.24% |
| Jul 31, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.94% |
| Jul 30, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.27% |
| Jul 29, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.79% |
| Jul 28, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |
| Jul 27, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Jul 24, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.16% |
| Jul 23, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.01% |
| Jul 22, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% |
| Jul 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.70% |
| Jul 20, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.31% |
| Jul 17, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.00% |
| Jul 16, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.46% |
| Jul 15, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.62% |
| Jul 14, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.78% |
| Jul 13, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.69% |
| Jul 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.47% |
| Jul 9, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.55% |
| Jul 8, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.23% |
| Jul 7, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.31% |
| Jul 6, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.62% |
| Jul 2, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% |
| Jul 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.31% |
| Jun 30, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.02% |
| Jun 29, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.11% |
| Jun 26, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.32% |
| Jun 25, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.47% |
| Jun 24, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.24% |
| Jun 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.24% |
| Jun 22, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.54% |
| Jun 18, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.78% |
| Jun 17, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.23% |
| Jun 16, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.46% |
| Jun 15, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.32% |
| Jun 12, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.47% |
| Jun 11, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.67% |
| Jun 10, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.48% |
| Jun 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jun 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.23% |
| Jun 5, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.52% |
| Jun 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.69% |
| Jun 3, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.31% |
| Jun 2, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% |
| Jun 1, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.38% |
| May 29, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.15% |
| May 28, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.15% |