Janus Henderson Venture Fund Class A (JVTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.33
+0.88 (1.07%)
Nov 4, 2024, 8:05 AM EST
JVTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | 1.07% |
| Oct 31, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -1.19% |
| Oct 30, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.43% |
| Oct 29, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.15% |
| Oct 28, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 0.96% |
| Oct 25, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | -0.48% |
| Oct 24, 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -0.24% |
| Oct 23, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -0.16% |
| Oct 22, 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | -0.40% |
| Oct 21, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.16% |
| Oct 18, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.08% |
| Oct 17, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -0.02% |
| Oct 16, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.88% |
| Oct 15, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.11% |
| Oct 14, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 0.62% |
| Oct 11, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 1.69% |
| Oct 10, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.54% |
| Oct 9, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 0.30% |
| Oct 8, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.28% |
| Oct 7, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.96% |
| Oct 4, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 1.18% |
| Oct 3, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.71% |
| Oct 2, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -0.02% |
| Oct 1, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -1.51% |
| Sep 30, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.51% |
| Sep 27, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.17% |
| Sep 26, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.76% |
| Sep 25, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -0.79% |
| Sep 24, 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.07% |
| Sep 23, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -0.11% |
| Sep 20, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.98% |
| Sep 19, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 2.11% |
| Sep 18, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.06% |
| Sep 17, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.61% |
| Sep 16, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 0.27% |
| Sep 13, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 1.79% |
| Sep 12, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 1.05% |
| Sep 11, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -0.10% |
| Sep 10, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.17% |
| Sep 9, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 0.64% |
| Sep 6, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -1.59% |
| Sep 5, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -0.83% |
| Sep 4, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -0.40% |
| Sep 3, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | -2.53% |
| Aug 30, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.83% |
| Aug 29, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 0.54% |
| Aug 28, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -0.81% |
| Aug 27, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.10% |
| Aug 26, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.07% |
| Aug 23, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 1.92% |
| Aug 22, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -0.88% |
| Aug 21, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 1.28% |
| Aug 20, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -1.09% |
| Aug 19, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | 1.19% |
| Aug 16, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.11% |
| Aug 15, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 2.35% |
| Aug 14, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.23% |
| Aug 13, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 1.41% |
| Aug 12, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.63% |
| Aug 9, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.05% |
| Aug 8, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 2.91% |
| Aug 7, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -1.41% |
| Aug 6, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.96% |
| Aug 5, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -2.63% |
| Aug 2, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -2.85% |
| Aug 1, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -2.60% |
| Jul 31, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 0.49% |
| Jul 30, 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -0.25% |
| Jul 29, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.33% |
| Jul 26, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 1.74% |
| Jul 25, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 0.68% |
| Jul 24, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -1.88% |
| Jul 23, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.61% |
| Jul 22, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 1.51% |
| Jul 19, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.43% |
| Jul 18, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.65% |
| Jul 17, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -1.72% |
| Jul 16, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 2.17% |
| Jul 15, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | 1.23% |
| Jul 12, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 0.82% |
| Jul 11, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 2.32% |
| Jul 10, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.78% |
| Jul 9, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.48% |
| Jul 8, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.90% |
| Jul 5, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.19% |
| Jul 3, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.06% |
| Jul 2, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.29% |
| Jul 1, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.90% |
| Jun 28, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.24% |
| Jun 27, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.83% |
| Jun 26, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| Jun 25, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.58% |
| Jun 24, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.24% |
| Jun 21, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.47% |
| Jun 20, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.38% |
| Jun 18, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -0.04% |
| Jun 17, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.73% |
| Jun 14, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -1.34% |
| Jun 13, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.85% |
| Jun 12, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 1.75% |