Janus Henderson Adaptive Risk Managed US Equity Fund - S Shares (JRSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.99
+0.15 (1.38%)
Apr 24, 2025, 8:06 AM EDT
JRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Apr 23, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.38% |
| Apr 22, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.55% |
| Apr 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -2.22% |
| Apr 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.37% |
| Apr 16, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -2.00% |
| Apr 15, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.18% |
| Apr 14, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.92% |
| Apr 11, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.87% |
| Apr 10, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.90% |
| Apr 9, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 8.67% |
| Apr 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.46% |
| Apr 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.58% |
| Apr 4, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -5.73% |
| Apr 3, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -4.43% |
| Apr 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.61% |
| Apr 1, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.53% |
| Mar 31, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.62% |
| Mar 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.82% |
| Mar 27, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% |
| Mar 26, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.95% |
| Mar 25, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.26% |
| Mar 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.66% |
| Mar 21, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| Mar 20, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.17% |
| Mar 19, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.88% |
| Mar 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.96% |
| Mar 17, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.62% |
| Mar 14, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 2.16% |
| Mar 13, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.42% |
| Mar 12, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.27% |
| Mar 11, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.88% |
| Mar 10, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.66% |
| Mar 7, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.43% |
| Mar 6, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.53% |
| Mar 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% |
| Mar 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.43% |
| Mar 3, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.66% |
| Feb 28, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.68% |
| Feb 27, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.25% |
| Feb 26, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.41% |
| Feb 25, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.08% |
| Feb 24, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.41% |
| Feb 21, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.62% |
| Feb 20, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.72% |
| Feb 19, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.24% |
| Feb 18, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.16% |
| Feb 14, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.08% |
| Feb 13, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.23% |
| Feb 12, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.41% |