Janus Henderson Venture N (JVTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.39
+1.99 (2.25%)
Aug 22, 2025, 4:00 PM EDT
JVTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | 2.25% |
| Aug 21, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 0.53% |
| Aug 20, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -0.31% |
| Aug 19, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -0.35% |
| Aug 18, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.24% |
| Aug 15, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.07% |
| Aug 14, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -1.09% |
| Aug 13, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 1.63% |
| Aug 12, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 1.98% |
| Aug 11, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | -0.24% |
| Aug 8, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.21% |
| Aug 7, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | -0.03% |
| Aug 6, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.30% |
| Aug 5, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -0.60% |
| Aug 4, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 1.28% |
| Aug 1, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -1.49% |
| Jul 31, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | -0.40% |
| Jul 30, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | 0.33% |
| Jul 29, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | -0.32% |
| Jul 28, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -0.36% |
| Jul 25, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | 0.72% |
| Jul 24, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -0.49% |
| Jul 23, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0.99% |
| Jul 22, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | 0.49% |
| Jul 21, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | -0.56% |
| Jul 18, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.65% |
| Jul 17, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 1.33% |
| Jul 16, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 0.92% |
| Jul 15, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | -1.58% |
| Jul 14, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.89% |
| Jul 11, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -1.40% |
| Jul 10, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.32% |
| Jul 9, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | 1.21% |
| Jul 8, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.31% |
| Jul 7, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | -1.08% |
| Jul 3, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.97% |
| Jul 2, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | 0.77% |
| Jul 1, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.27% |
| Jun 30, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.06% |
| Jun 27, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0.02% |
| Jun 26, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 1.29% |
| Jun 25, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | -1.07% |
| Jun 24, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 1.28% |
| Jun 23, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 1.10% |
| Jun 20, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.07% |
| Jun 18, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.02% |
| Jun 17, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -0.96% |
| Jun 16, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | 0.99% |
| Jun 13, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -1.48% |
| Jun 12, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -0.32% |