Janus Henderson Adaptive Risk Managed US Equity Fund - T Shares (JRSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.71
+0.09 (0.77%)
May 19, 2025, 8:06 AM EDT
JRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| May 16, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.77% |
| May 15, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.52% |
| May 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| May 13, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.61% |
| May 12, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2.68% |
| May 9, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| May 8, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.45% |
| May 7, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.27% |
| May 6, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.45% |
| May 5, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.53% |
| May 2, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.08% |
| May 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.54% |
| Apr 30, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.18% |
| Apr 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.82% |
| Apr 28, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Apr 25, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.55% |
| Apr 24, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.68% |
| Apr 23, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.33% |
| Apr 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.63% |
| Apr 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.28% |
| Apr 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.38% |
| Apr 16, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.96% |
| Apr 15, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.19% |
| Apr 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.94% |
| Apr 11, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.82% |
| Apr 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.89% |
| Apr 9, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 8.71% |
| Apr 8, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.50% |
| Apr 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.60% |
| Apr 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -5.71% |
| Apr 3, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -4.38% |
| Apr 2, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.54% |
| Apr 1, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.54% |
| Mar 31, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.55% |
| Mar 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% |
| Mar 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% |
| Mar 26, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.88% |
| Mar 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.18% |
| Mar 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.71% |
| Mar 21, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% |
| Mar 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.18% |
| Mar 19, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.91% |
| Mar 18, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.99% |
| Mar 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.63% |
| Mar 14, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.22% |
| Mar 13, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.46% |
| Mar 12, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.27% |
| Mar 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% |
| Mar 10, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.64% |