Janus Henderson Adaptive Risk Managed US Equity Fund - S Shares (JRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.98
+0.21 (1.64%)
Jun 12, 2026, 8:06 AM EST
JRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Jun 11, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.64% |
| Jun 10, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.47% |
| Jun 9, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Jun 8, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.23% |
| Jun 5, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -2.49% |
| Jun 4, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.68% |
| Jun 3, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.38% |
| Jun 2, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.30% |
| Jun 1, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.38% |
| May 29, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.15% |
| May 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% |
| May 27, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.38% |
| May 26, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.68% |
| May 22, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.15% |
| May 21, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.15% |
| May 20, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.07% |
| May 19, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.84% |
| May 18, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| May 15, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.20% |
| May 14, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.60% |
| May 13, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.76% |
| May 12, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| May 11, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| May 8, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.46% |
| May 7, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.46% |
| May 6, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.39% |
| May 5, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.54% |
| May 4, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.31% |
| May 1, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.08% |
| Apr 30, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.78% |
| Apr 29, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.23% |
| Apr 28, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.85% |
| Apr 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Apr 24, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.86% |
| Apr 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.16% |
| Apr 22, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.63% |
| Apr 21, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.78% |
| Apr 20, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% |
| Apr 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.34% |
| Apr 16, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.16% |
| Apr 15, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.87% |
| Apr 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.20% |
| Apr 13, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.89% |
| Apr 10, 2026 | 12.34 | 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% |