Janus Henderson Adaptive Risk Managed US Equity Fund - T Shares (JRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.50
-0.05 (-0.43%)
Mar 20, 2026, 8:06 AM EST
JRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% |
| Mar 18, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.28% |
| Mar 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| Mar 16, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.95% |
| Mar 13, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.52% |
| Mar 12, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.44% |
| Mar 11, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Mar 10, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.25% |
| Mar 9, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.77% |
| Mar 6, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.10% |
| Mar 5, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.67% |
| Mar 4, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.67% |
| Mar 3, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.08% |
| Mar 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| Feb 27, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.75% |
| Feb 26, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Feb 25, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% |
| Feb 24, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.84% |
| Feb 23, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.25% |
| Feb 20, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.67% |
| Feb 19, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.17% |
| Feb 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |
| Feb 17, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.34% |
| Feb 13, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.17% |
| Feb 12, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.50% |
| Feb 11, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.66% |
| Feb 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.58% |
| Feb 9, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.66% |
| Feb 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 2.12% |
| Feb 5, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.25% |
| Feb 4, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.50% |
| Feb 3, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.07% |
| Feb 2, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% |
| Jan 30, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.98% |
| Jan 29, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.16% |
| Jan 28, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.08% |
| Jan 27, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.50% |
| Jan 26, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% |
| Jan 23, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.25% |
| Jan 22, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.58% |
| Jan 21, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.26% |
| Jan 20, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.14% |
| Jan 16, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% |
| Jan 15, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.41% |
| Jan 14, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.50% |
| Jan 13, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.16% |
| Jan 12, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.33% |
| Jan 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.58% |
| Jan 8, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.33% |