Janus Henderson Venture A (JVTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.19
-0.10 (-0.12%)
Dec 17, 2025, 8:06 AM EST
JVTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | -0.13% |
| Dec 15, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.61% |
| Dec 12, 2025 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | -0.92% |
| Dec 11, 2025 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | 1.23% |
| Dec 10, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 1.02% |
| Dec 9, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.37% |
| Dec 8, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -0.30% |
| Dec 5, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -5.55% |
| Dec 4, 2025 | 86.58 | 86.58 | 86.58 | 91.31 | 86.58 | 0.69% |
| Dec 3, 2025 | 85.98 | 85.98 | 85.98 | 90.68 | 85.98 | 1.02% |
| Dec 2, 2025 | 85.11 | 85.11 | 85.11 | 89.76 | 85.11 | - |
| Dec 1, 2025 | 85.11 | 85.11 | 85.11 | 89.76 | 85.11 | -1.25% |
| Nov 28, 2025 | 86.19 | 86.19 | 86.19 | 90.90 | 86.19 | 0.52% |
| Nov 26, 2025 | 85.74 | 85.74 | 85.74 | 90.43 | 85.74 | 0.58% |
| Nov 25, 2025 | 85.25 | 85.25 | 85.25 | 89.91 | 85.25 | 1.65% |
| Nov 24, 2025 | 83.87 | 83.87 | 83.87 | 88.45 | 83.87 | 1.67% |
| Nov 21, 2025 | 82.49 | 82.49 | 82.49 | 87.00 | 82.49 | 2.26% |
| Nov 20, 2025 | 80.67 | 80.67 | 80.67 | 85.08 | 80.67 | -1.61% |
| Nov 19, 2025 | 81.99 | 81.99 | 81.99 | 86.47 | 81.99 | 0.20% |
| Nov 18, 2025 | 81.83 | 81.83 | 81.83 | 86.30 | 81.83 | 0.17% |
| Nov 17, 2025 | 81.69 | 81.69 | 81.69 | 86.15 | 81.69 | -1.43% |
| Nov 14, 2025 | 82.87 | 82.87 | 82.87 | 87.40 | 82.87 | 0.29% |
| Nov 13, 2025 | 82.63 | 82.63 | 82.63 | 87.15 | 82.63 | -2.19% |
| Nov 12, 2025 | 84.48 | 84.48 | 84.48 | 89.10 | 84.48 | 0.22% |
| Nov 11, 2025 | 84.29 | 84.29 | 84.29 | 88.90 | 84.29 | 0.47% |
| Nov 10, 2025 | 83.89 | 83.89 | 83.89 | 88.48 | 83.89 | 1.02% |
| Nov 7, 2025 | 83.05 | 83.05 | 83.05 | 87.59 | 83.05 | 0.66% |
| Nov 6, 2025 | 82.51 | 82.51 | 82.51 | 87.02 | 82.51 | -1.48% |
| Nov 5, 2025 | 83.75 | 83.75 | 83.75 | 88.33 | 83.75 | 0.79% |
| Nov 4, 2025 | 83.10 | 83.10 | 83.10 | 87.64 | 83.10 | -1.02% |
| Nov 3, 2025 | 83.95 | 83.95 | 83.95 | 88.54 | 83.95 | -0.74% |
| Oct 31, 2025 | 84.58 | 84.58 | 84.58 | 89.20 | 84.58 | 0.83% |
| Oct 30, 2025 | 83.89 | 83.89 | 83.89 | 88.47 | 83.88 | -0.26% |
| Oct 29, 2025 | 84.10 | 84.10 | 84.10 | 88.70 | 84.10 | -2.04% |
| Oct 28, 2025 | 85.86 | 85.86 | 85.86 | 90.55 | 85.86 | -0.61% |
| Oct 27, 2025 | 86.39 | 86.39 | 86.39 | 91.11 | 86.39 | 1.39% |
| Oct 24, 2025 | 85.20 | 85.20 | 85.20 | 89.86 | 85.20 | 0.69% |
| Oct 23, 2025 | 84.62 | 84.62 | 84.62 | 89.24 | 84.61 | 0.97% |
| Oct 22, 2025 | 83.80 | 83.80 | 83.80 | 88.38 | 83.80 | -1.30% |
| Oct 21, 2025 | 84.90 | 84.90 | 84.90 | 89.54 | 84.90 | 0.54% |
| Oct 20, 2025 | 84.44 | 84.44 | 84.44 | 89.06 | 84.44 | 1.16% |
| Oct 17, 2025 | 83.48 | 83.48 | 83.48 | 88.04 | 83.48 | 0.05% |
| Oct 16, 2025 | 83.44 | 83.44 | 83.44 | 88.00 | 83.44 | -1.12% |
| Oct 15, 2025 | 84.39 | 84.39 | 84.39 | 89.00 | 84.39 | 0.77% |
| Oct 14, 2025 | 83.74 | 83.74 | 83.74 | 88.32 | 83.74 | 0.96% |
| Oct 13, 2025 | 82.95 | 82.95 | 82.95 | 87.48 | 82.95 | 1.13% |
| Oct 10, 2025 | 82.02 | 82.02 | 82.02 | 86.50 | 82.02 | -2.25% |
| Oct 9, 2025 | 83.90 | 83.90 | 83.90 | 88.49 | 83.90 | -0.73% |
| Oct 8, 2025 | 84.52 | 84.52 | 84.52 | 89.14 | 84.52 | 1.16% |
| Oct 7, 2025 | 83.55 | 83.55 | 83.55 | 88.12 | 83.55 | -0.80% |