Janus Henderson Adaptive Risk Managed US Equity Fund - T Shares (JRSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.87
+0.18 (1.68%)
Apr 24, 2025, 8:01 PM EDT
JRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| 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% |
| Mar 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% |
| Mar 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.48% |
| Mar 5, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.79% |
| Mar 4, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.39% |
| Mar 3, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.70% |
| Feb 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.65% |
| Feb 27, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.20% |
| Feb 26, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.43% |
| Feb 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Feb 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.34% |
| Feb 21, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.67% |
| Feb 20, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.75% |
| Feb 19, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.25% |
| Feb 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.17% |
| Feb 14, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.08% |
| Feb 13, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.18% |
| Feb 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% |