Janus Henderson Venture S (JVTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.72
-0.10 (-0.13%)
Dec 17, 2025, 8:06 AM EST
JVTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.13% |
| Dec 15, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -0.62% |
| Dec 12, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.91% |
| Dec 11, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 1.23% |
| Dec 10, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 1.01% |
| Dec 9, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -0.38% |
| Dec 8, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.29% |
| Dec 5, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -5.72% |
| Dec 4, 2025 | 78.86 | 78.86 | 78.86 | 83.59 | 78.86 | 0.69% |
| Dec 3, 2025 | 78.32 | 78.32 | 78.32 | 83.02 | 78.32 | 1.02% |
| Dec 2, 2025 | 77.53 | 77.53 | 77.53 | 82.18 | 77.53 | - |
| Dec 1, 2025 | 77.53 | 77.53 | 77.53 | 82.18 | 77.53 | -1.24% |
| Nov 28, 2025 | 78.50 | 78.50 | 78.50 | 83.21 | 78.50 | 0.51% |
| Nov 26, 2025 | 78.10 | 78.10 | 78.10 | 82.79 | 78.10 | 0.58% |
| Nov 25, 2025 | 77.65 | 77.65 | 77.65 | 82.31 | 77.65 | 1.64% |
| Nov 24, 2025 | 76.40 | 76.40 | 76.40 | 80.98 | 76.40 | 1.66% |
| Nov 21, 2025 | 75.15 | 75.15 | 75.15 | 79.66 | 75.15 | 2.27% |
| Nov 20, 2025 | 73.48 | 73.48 | 73.48 | 77.89 | 73.48 | -1.62% |
| Nov 19, 2025 | 74.69 | 74.69 | 74.69 | 79.17 | 74.69 | 0.20% |
| Nov 18, 2025 | 74.54 | 74.54 | 74.54 | 79.01 | 74.54 | 0.16% |
| Nov 17, 2025 | 74.41 | 74.41 | 74.41 | 78.88 | 74.41 | -1.42% |
| Nov 14, 2025 | 75.49 | 75.49 | 75.49 | 80.02 | 75.49 | 0.29% |
| Nov 13, 2025 | 75.27 | 75.27 | 75.27 | 79.79 | 75.27 | -2.21% |
| Nov 12, 2025 | 76.97 | 76.97 | 76.97 | 81.59 | 76.97 | 0.23% |
| Nov 11, 2025 | 76.79 | 76.79 | 76.79 | 81.40 | 76.79 | 0.48% |
| Nov 10, 2025 | 76.42 | 76.42 | 76.42 | 81.01 | 76.42 | 1.01% |
| Nov 7, 2025 | 75.66 | 75.66 | 75.66 | 80.20 | 75.66 | 0.65% |
| Nov 6, 2025 | 75.17 | 75.17 | 75.17 | 79.68 | 75.17 | -1.47% |
| Nov 5, 2025 | 76.29 | 76.29 | 76.29 | 80.87 | 76.29 | 0.79% |
| Nov 4, 2025 | 75.70 | 75.70 | 75.70 | 80.24 | 75.70 | -1.02% |
| Nov 3, 2025 | 76.48 | 76.48 | 76.48 | 81.07 | 76.48 | -0.73% |
| Oct 31, 2025 | 77.05 | 77.05 | 77.05 | 81.67 | 77.05 | 0.83% |
| Oct 30, 2025 | 76.41 | 76.41 | 76.41 | 81.00 | 76.41 | -0.27% |
| Oct 29, 2025 | 76.62 | 76.62 | 76.62 | 81.22 | 76.62 | -2.04% |
| Oct 28, 2025 | 78.22 | 78.22 | 78.22 | 82.91 | 78.22 | -0.62% |
| Oct 27, 2025 | 78.71 | 78.71 | 78.71 | 83.43 | 78.71 | 1.40% |
| Oct 24, 2025 | 77.62 | 77.62 | 77.62 | 82.28 | 77.62 | 0.69% |
| Oct 23, 2025 | 77.09 | 77.09 | 77.09 | 81.72 | 77.09 | 0.99% |
| Oct 22, 2025 | 76.34 | 76.34 | 76.34 | 80.92 | 76.34 | -1.29% |
| Oct 21, 2025 | 77.34 | 77.34 | 77.34 | 81.98 | 77.34 | 0.53% |
| Oct 20, 2025 | 76.93 | 76.93 | 76.93 | 81.55 | 76.93 | 1.15% |
| Oct 17, 2025 | 76.06 | 76.06 | 76.06 | 80.62 | 76.06 | 0.05% |
| Oct 16, 2025 | 76.02 | 76.02 | 76.02 | 80.58 | 76.02 | -1.12% |
| Oct 15, 2025 | 76.88 | 76.88 | 76.88 | 81.49 | 76.88 | 0.77% |
| Oct 14, 2025 | 76.29 | 76.29 | 76.29 | 80.87 | 76.29 | 0.95% |
| Oct 13, 2025 | 75.58 | 75.58 | 75.58 | 80.11 | 75.57 | 1.14% |
| Oct 10, 2025 | 74.73 | 74.73 | 74.73 | 79.21 | 74.73 | -2.25% |
| Oct 9, 2025 | 76.44 | 76.44 | 76.44 | 81.03 | 76.44 | -0.72% |
| Oct 8, 2025 | 77.00 | 77.00 | 77.00 | 81.62 | 77.00 | 1.15% |
| Oct 7, 2025 | 76.12 | 76.12 | 76.12 | 80.69 | 76.12 | -0.80% |