Janus Henderson Adaptive Risk Managed US Equity Fund - S Shares (JRSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.80
+0.03 (0.25%)
Jan 14, 2025, 8:00 PM EST
JRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.26% |
| Jan 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.68% |
| Jan 8, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.34% |
| Jan 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.00% |
| Jan 6, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.25% |
| Jan 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.18% |
| Jan 2, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% |
| Dec 31, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% |
| Dec 30, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.99% |
| Dec 27, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.07% |
| Dec 26, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Dec 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.08% |
| Dec 23, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 2.12% |
| Dec 20, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.59% |
| Dec 19, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -3.02% |
| Dec 18, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Dec 17, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.41% |
| Dec 16, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.65% |
| Dec 13, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.16% |
| Dec 12, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.33% |
| Dec 11, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.74% |
| Dec 10, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.72% |
| Dec 9, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.64% |
| Dec 6, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.27 | 0.24% |
| Dec 5, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.24 | -0.08% |
| Dec 4, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.25 | 0.72% |
| Dec 3, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.16 | - |
| Dec 2, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.16 | 0.16% |
| Nov 29, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.14 | 0.40% |
| Nov 27, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | -0.40% |
| Nov 26, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.14 | 0.81% |
| Nov 25, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.04 | 0.32% |
| Nov 22, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.00 | 0.41% |
| Nov 21, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.95 | 0.57% |
| Nov 20, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.89 | - |
| Nov 19, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.89 | 0.33% |
| Nov 18, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.85 | 0.41% |
| Nov 15, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.80 | -1.14% |
| Nov 14, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.93 | -0.81% |
| Nov 13, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | 0.08% |
| Nov 12, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.02 | -0.32% |
| Nov 11, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.06 | 0.24% |
| Nov 8, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | 0.82% |
| Nov 7, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.93 | 0.74% |
| Nov 6, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.85 | 2.02% |
| Nov 5, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.61 | 1.19% |
| Nov 4, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.48 | -0.34% |
| Nov 1, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.52 | 0.25% |
| Oct 31, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.49 | -1.83% |
| Oct 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | -0.33% |
| Oct 29, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.74 | - |
| Oct 28, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.74 | 0.33% |
| Oct 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | -0.25% |
| Oct 24, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.73 | 0.25% |
| Oct 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | -0.91% |
| Oct 22, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.81 | - |
| Oct 21, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.81 | -0.25% |
| Oct 18, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.84 | 0.41% |
| Oct 17, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.79 | 0.08% |
| Oct 16, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.78 | 0.33% |
| Oct 15, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.74 | -0.33% |
| Oct 14, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.78 | 0.83% |
| Oct 11, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.68 | 0.50% |
| Oct 10, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.62 | -0.33% |
| Oct 9, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.66 | 0.67% |
| Oct 8, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.58 | 1.19% |
| Oct 7, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.45 | -1.01% |
| Oct 4, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.56 | 0.68% |
| Oct 3, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.49 | -0.34% |
| Oct 2, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.53 | - |
| Oct 1, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.53 | -0.84% |
| Sep 30, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.62 | 0.51% |
| Sep 27, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.56 | -0.25% |
| Sep 26, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.59 | 0.25% |
| Sep 25, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.56 | -0.08% |
| Sep 24, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.57 | 0.08% |
| Sep 23, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.56 | 0.25% |
| Sep 20, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.54 | - |
| Sep 19, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.54 | 1.46% |
| Sep 18, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.37 | -0.43% |
| Sep 17, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.42 | -0.09% |
| Sep 16, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.43 | 0.17% |
| Sep 13, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.41 | 0.43% |
| Sep 12, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.36 | 0.87% |
| Sep 11, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.26 | 0.79% |
| Sep 10, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.17 | 0.44% |
| Sep 9, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.13 | 1.15% |
| Sep 6, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.00 | -1.57% |
| Sep 5, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.17 | -0.43% |
| Sep 4, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.22 | -0.17% |
| Sep 3, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.24 | -1.62% |
| Aug 30, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.43 | 0.95% |
| Aug 29, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.32 | - |
| Aug 28, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.32 | -0.51% |
| Aug 27, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.38 | 0.26% |
| Aug 26, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.35 | -0.17% |
| Aug 23, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.37 | 0.78% |
| Aug 22, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.28 | -0.60% |
| Aug 21, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.35 | 0.43% |
| Aug 20, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.30 | 0.09% |