Janus Henderson Venture S (JVTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.80
-0.02 (-0.03%)
Sep 17, 2025, 8:06 AM EDT
JVTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | - | - |
| Sep 16, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.03% |
| Sep 15, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.50% |
| Sep 12, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -1.07% |
| Sep 11, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 1.50% |
| Sep 10, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.54% |
| Sep 9, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -0.77% |
| Sep 8, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.40% |
| Sep 5, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.35% |
| Sep 4, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 1.20% |
| Sep 3, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.29% |
| Sep 2, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.49% |
| Aug 29, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.67% |
| Aug 28, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.21% |
| Aug 27, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.57% |
| Aug 26, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.79% |
| Aug 25, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | -0.95% |
| Aug 22, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 2.25% |
| Aug 21, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 0.52% |
| Aug 20, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | -0.31% |
| Aug 19, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.34% |
| Aug 18, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.23% |
| Aug 15, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.08% |
| Aug 14, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.08% |
| Aug 13, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 1.62% |
| Aug 12, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 1.98% |
| Aug 11, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.23% |
| Aug 8, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.20% |
| Aug 7, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.04% |
| Aug 6, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -0.30% |
| Aug 5, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.59% |
| Aug 4, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 1.28% |
| Aug 1, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -1.49% |
| Jul 31, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.41% |
| Jul 30, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.33% |
| Jul 29, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.32% |
| Jul 28, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.37% |
| Jul 25, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.72% |
| Jul 24, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -0.49% |
| Jul 23, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.98% |
| Jul 22, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.49% |
| Jul 21, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.57% |
| Jul 18, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.67% |
| Jul 17, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 1.34% |
| Jul 16, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.92% |
| Jul 15, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -1.58% |
| Jul 14, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.89% |
| Jul 11, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -1.39% |
| Jul 10, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 0.31% |
| Jul 9, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 1.21% |