Janus Henderson Venture N (JVTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.25
-0.11 (-0.12%)
Dec 17, 2025, 8:06 AM EST
JVTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -0.12% |
| Dec 15, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.61% |
| Dec 12, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | -0.91% |
| Dec 11, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 1.23% |
| Dec 10, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 1.00% |
| Dec 9, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -0.37% |
| Dec 8, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | -0.30% |
| Dec 5, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | -5.08% |
| Dec 4, 2025 | 89.40 | 89.40 | 89.40 | 94.13 | 89.40 | 0.70% |
| Dec 3, 2025 | 88.78 | 88.78 | 88.78 | 93.48 | 88.78 | 1.03% |
| Dec 2, 2025 | 87.88 | 87.88 | 87.88 | 92.53 | 87.88 | - |
| Dec 1, 2025 | 87.88 | 87.88 | 87.88 | 92.53 | 87.88 | -1.24% |
| Nov 28, 2025 | 88.98 | 88.98 | 88.98 | 93.69 | 88.98 | 0.51% |
| Nov 26, 2025 | 88.52 | 88.52 | 88.52 | 93.21 | 88.52 | 0.57% |
| Nov 25, 2025 | 88.02 | 88.02 | 88.02 | 92.68 | 88.02 | 1.66% |
| Nov 24, 2025 | 86.59 | 86.59 | 86.59 | 91.17 | 86.59 | 1.66% |
| Nov 21, 2025 | 85.17 | 85.17 | 85.17 | 89.68 | 85.17 | 2.27% |
| Nov 20, 2025 | 83.28 | 83.28 | 83.28 | 87.69 | 83.28 | -1.62% |
| Nov 19, 2025 | 84.65 | 84.65 | 84.65 | 89.13 | 84.65 | 0.20% |
| Nov 18, 2025 | 84.48 | 84.48 | 84.48 | 88.95 | 84.48 | 0.17% |
| Nov 17, 2025 | 84.34 | 84.34 | 84.34 | 88.80 | 84.34 | -1.42% |
| Nov 14, 2025 | 85.55 | 85.55 | 85.55 | 90.08 | 85.55 | 0.29% |
| Nov 13, 2025 | 85.30 | 85.30 | 85.30 | 89.82 | 85.30 | -2.20% |
| Nov 12, 2025 | 87.22 | 87.22 | 87.22 | 91.84 | 87.22 | 0.24% |
| Nov 11, 2025 | 87.01 | 87.01 | 87.01 | 91.62 | 87.01 | 0.47% |
| Nov 10, 2025 | 86.61 | 86.61 | 86.61 | 91.19 | 86.61 | 1.02% |
| Nov 7, 2025 | 85.73 | 85.73 | 85.73 | 90.27 | 85.73 | 0.65% |
| Nov 6, 2025 | 85.18 | 85.18 | 85.18 | 89.69 | 85.18 | -1.47% |
| Nov 5, 2025 | 86.45 | 86.45 | 86.45 | 91.03 | 86.45 | 0.80% |
| Nov 4, 2025 | 85.77 | 85.77 | 85.77 | 90.31 | 85.77 | -1.02% |
| Nov 3, 2025 | 86.65 | 86.65 | 86.65 | 91.24 | 86.65 | -0.74% |
| Oct 31, 2025 | 87.30 | 87.30 | 87.30 | 91.92 | 87.30 | 0.83% |
| Oct 30, 2025 | 86.58 | 86.58 | 86.58 | 91.16 | 86.58 | -0.27% |
| Oct 29, 2025 | 86.81 | 86.81 | 86.81 | 91.41 | 86.81 | -2.04% |
| Oct 28, 2025 | 88.62 | 88.62 | 88.62 | 93.31 | 88.62 | -0.62% |
| Oct 27, 2025 | 89.17 | 89.17 | 89.17 | 93.89 | 89.17 | 1.39% |
| Oct 24, 2025 | 87.95 | 87.95 | 87.95 | 92.60 | 87.94 | 0.70% |
| Oct 23, 2025 | 87.34 | 87.34 | 87.34 | 91.96 | 87.34 | 0.98% |
| Oct 22, 2025 | 86.49 | 86.49 | 86.49 | 91.07 | 86.49 | -1.29% |
| Oct 21, 2025 | 87.62 | 87.62 | 87.62 | 92.26 | 87.62 | 0.53% |
| Oct 20, 2025 | 87.16 | 87.16 | 87.16 | 91.77 | 87.16 | 1.16% |
| Oct 17, 2025 | 86.16 | 86.16 | 86.16 | 90.72 | 86.16 | 0.06% |
| Oct 16, 2025 | 86.11 | 86.11 | 86.11 | 90.67 | 86.11 | -1.11% |
| Oct 15, 2025 | 87.08 | 87.08 | 87.08 | 91.69 | 87.08 | 0.76% |
| Oct 14, 2025 | 86.43 | 86.43 | 86.43 | 91.00 | 86.43 | 0.95% |
| Oct 13, 2025 | 85.61 | 85.61 | 85.61 | 90.14 | 85.61 | 1.13% |
| Oct 10, 2025 | 84.65 | 84.65 | 84.65 | 89.13 | 84.65 | -2.24% |
| Oct 9, 2025 | 86.59 | 86.59 | 86.59 | 91.17 | 86.59 | -0.73% |
| Oct 8, 2025 | 87.22 | 87.22 | 87.22 | 91.84 | 87.22 | 1.17% |
| Oct 7, 2025 | 86.22 | 86.22 | 86.22 | 90.78 | 86.22 | -0.80% |