Janus Henderson Adaptive Risk Managed US Equity Fund - T Shares (JRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.46
-0.11 (-0.88%)
Apr 29, 2026, 8:06 AM EST
JRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| Apr 28, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.88% |
| Apr 27, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Apr 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.88% |
| Apr 23, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.16% |
| Apr 22, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.65% |
| Apr 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% |
| Apr 17, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.38% |
| Apr 16, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.16% |
| Apr 15, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.82% |
| Apr 14, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.24% |
| Apr 13, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.92% |
| Apr 10, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% |
| Apr 9, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.67% |
| Apr 8, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2.77% |
| Apr 7, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Apr 6, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.61% |
| Apr 2, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.26% |
| Apr 1, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.06% |
| Mar 31, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 3.09% |
| Mar 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.54% |
| Mar 27, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.69% |
| Mar 26, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.92% |
| Mar 25, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.53% |
| Mar 24, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.26% |
| Mar 23, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.97% |
| Mar 20, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.48% |
| Mar 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% |
| Mar 18, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.28% |
| Mar 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| Mar 16, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.95% |
| Mar 13, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.52% |
| Mar 12, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.44% |
| Mar 11, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Mar 10, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.25% |
| Mar 9, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.77% |
| Mar 6, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.10% |
| Mar 5, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.67% |
| Mar 4, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.67% |
| Mar 3, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.08% |
| Mar 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| Feb 27, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.75% |
| Feb 26, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Feb 25, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% |
| Feb 24, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.84% |
| Feb 23, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.25% |
| Feb 20, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.67% |
| Feb 19, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.17% |
| Feb 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |