Janus Henderson Adaptive Risk Managed US Equity Fund - T Shares (JRSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.35
+0.05 (0.44%)
Mar 7, 2025, 8:01 PM EST
JRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.08% |
| Feb 10, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.67% |
| Feb 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.08% |
| Feb 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% |
| Feb 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% |
| Feb 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.76% |
| Feb 3, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.76% |
| Jan 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.50% |
| Jan 30, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.67% |
| Jan 29, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.50% |
| Jan 28, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.93% |
| Jan 27, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.76% |
| Jan 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% |
| Jan 23, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.50% |
| Jan 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% |
| Jan 21, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.85% |
| Jan 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.95% |
| Jan 16, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.34% |
| Jan 15, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.74% |
| Jan 14, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.26% |
| Jan 13, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.26% |
| Jan 10, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.64% |
| Jan 8, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.26% |
| Jan 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.94% |
| Jan 6, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.26% |
| Jan 3, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.13% |
| Jan 2, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.35% |
| Dec 31, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.43% |
| Dec 30, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.02% |
| Dec 27, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.01% |
| Dec 26, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |