Janus Henderson Adaptive Risk Managed US Equity Fund - T Shares (JRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.12
-0.18 (-1.46%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.46% |
| Jul 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% |
| Jul 30, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.08% |
| Jul 29, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Jul 28, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.08% |
| Jul 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.32% |
| Jul 24, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.16% |
| Jul 23, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.66% |
| Jul 22, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% |
| Jul 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| Jul 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.50% |
| Jul 16, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.25% |
| Jul 15, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.41% |
| Jul 14, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.41% |
| Jul 11, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.25% |
| Jul 10, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.33% |
| Jul 9, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.42% |
| Jul 8, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.41% |
| Jul 7, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% |
| Jul 3, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.83% |
| Jul 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% |
| Jul 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% |
| Jun 30, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.59% |
| Jun 27, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.76% |
| Jun 26, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.68% |
| Jun 25, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.25% |
| Jun 24, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.85% |
| Jun 23, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.03% |
| Jun 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.26% |
| Jun 18, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.09% |
| Jun 17, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.51% |
| Jun 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.78% |
| Jun 13, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.11% |
| Jun 12, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.26% |
| Jun 11, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.34% |
| Jun 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.34% |
| Jun 9, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.09% |
| Jun 6, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.03% |
| Jun 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% |
| Jun 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% |
| Jun 3, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.34% |
| Jun 2, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.26% |
| May 30, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.09% |
| May 29, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.26% |
| May 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.60% |
| May 27, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.84% |
| May 23, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.61% |
| May 22, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| May 21, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.46% |