Janus Henderson Adaptive Risk Managed US Equity Fund - T Shares (JRSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.16
+0.10 (0.83%)
Jul 3, 2025, 4:00 PM EDT
JRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 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% |
| May 20, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.51% |
| May 19, 2025 | 11.71 | 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% |