Janus Henderson Venture Fund Class N (JVTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.62
-0.07 (-0.08%)
May 20, 2025, 8:06 AM EDT
JVTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.08% |
| May 16, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 0.80% |
| May 15, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 0.16% |
| May 14, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.75% |
| May 13, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.23% |
| May 12, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 2.91% |
| May 9, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.69% |
| May 8, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 1.79% |
| May 7, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.30% |
| May 6, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -1.47% |
| May 5, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -0.45% |
| May 2, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 2.01% |
| May 1, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.61% |
| Apr 30, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.13% |
| Apr 29, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 1.14% |
| Apr 28, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.13% |
| Apr 25, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.01% |
| Apr 24, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 1.96% |
| Apr 23, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 1.89% |
| Apr 22, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 2.06% |
| Apr 21, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -2.31% |
| Apr 17, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.79% |
| Apr 16, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | -1.27% |
| Apr 15, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.12% |
| Apr 14, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.91% |
| Apr 11, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 2.29% |
| Apr 10, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | -3.62% |
| Apr 9, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 9.02% |
| Apr 8, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | -2.62% |
| Apr 7, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -0.50% |
| Apr 4, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -4.76% |
| Apr 3, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -5.61% |
| Apr 2, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1.87% |
| Apr 1, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -0.20% |
| Mar 31, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.10% |
| Mar 28, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -1.98% |
| Mar 27, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.01% |
| Mar 26, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -1.16% |
| Mar 25, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.52% |
| Mar 24, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 2.25% |
| Mar 21, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.43% |
| Mar 20, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.69% |
| Mar 19, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 1.49% |
| Mar 18, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -1.17% |
| Mar 17, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 1.50% |
| Mar 14, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 2.15% |
| Mar 13, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -1.72% |
| Mar 12, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.40% |
| Mar 11, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.05% |
| Mar 10, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -2.76% |