Janus Henderson Adaptive Risk Managed US Equity Fund - S Shares (JRSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.28
+0.09 (0.74%)
Jun 30, 2025, 8:06 AM EDT
JRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | - |
| Jun 27, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.74% |
| Jun 26, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.66% |
| Jun 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.25% |
| Jun 24, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.91% |
| Jun 23, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.92% |
| Jun 20, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% |
| Jun 18, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% |
| Jun 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.50% |
| Jun 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.75% |
| Jun 13, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.08% |
| Jun 12, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.25% |
| Jun 11, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.33% |
| Jun 10, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% |
| Jun 9, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.08% |
| Jun 6, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.09% |
| Jun 5, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.50% |
| Jun 4, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% |
| Jun 3, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% |
| Jun 2, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.25% |
| May 30, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.08% |
| May 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.34% |
| May 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.67% |
| May 27, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.88% |
| May 23, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.59% |
| May 22, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| May 21, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.50% |
| May 20, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.50% |
| May 19, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| May 16, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.75% |
| May 15, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.51% |
| May 14, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.08% |
| May 13, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.59% |
| May 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% |
| May 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| May 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% |
| May 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.26% |
| May 6, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.44% |
| May 5, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.52% |
| May 2, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.05% |
| May 1, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.62% |
| Apr 30, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% |
| Apr 29, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.80% |
| Apr 28, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Apr 25, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.54% |
| Apr 24, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.64% |
| 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% |