Janus Henderson Adaptive Risk Managed US Equity Fund - S Shares (JRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.34
+0.01 (0.08%)
Apr 10, 2026, 4:00 PM EST
JRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | - | 0.08% |
| Apr 9, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.74% |
| Apr 8, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.77% |
| Apr 7, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Apr 6, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.51% |
| Apr 2, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.34% |
| Apr 1, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.03% |
| Mar 31, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 3.09% |
| Mar 30, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.53% |
| Mar 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% |
| Mar 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.86% |
| Mar 25, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.51% |
| Mar 24, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.25% |
| Mar 23, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.94% |
| Mar 20, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.52% |
| Mar 19, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% |
| Mar 18, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.24% |
| Mar 17, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.33% |
| Mar 16, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.92% |
| Mar 13, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.42% |
| Mar 12, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.48% |
| Mar 11, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% |
| Mar 10, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.33% |
| Mar 9, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.83% |
| Mar 6, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.14% |
| Mar 5, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.65% |
| Mar 4, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.65% |
| Mar 3, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.05% |
| Mar 2, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.16% |
| Feb 27, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.72% |
| Feb 26, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Feb 25, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.81% |
| Feb 24, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.82% |
| Feb 23, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.21% |
| Feb 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.65% |
| Feb 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.16% |
| Feb 18, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.65% |
| Feb 17, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.41% |
| Feb 13, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.16% |
| Feb 12, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.62% |
| Feb 11, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.56% |
| Feb 10, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.64% |
| Feb 9, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.72% |
| Feb 6, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 2.05% |
| Feb 5, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.22% |
| Feb 4, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.56% |
| Feb 3, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.04% |
| Feb 2, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.48% |
| Jan 30, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.95% |
| Jan 29, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.16% |