Janus Henderson Mortgage-Backed Securities ETF (NY:JMBS)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	45.83	46.02	45.83	45.96	2,266,039	+0.25(+0.55%)
Jan 08, 2026	45.71	45.72	45.69	45.71	611,816	-0.08(-0.17%)
Jan 07, 2026	45.78	45.80	45.72	45.79	551,981	+0.06(+0.13%)
Jan 06, 2026	45.69	45.76	45.64	45.73	445,128	-0.01(-0.02%)
Jan 05, 2026	45.70	45.76	45.66	45.74	482,605	+0.16(+0.35%)
Jan 02, 2026	45.70	45.70	45.58	45.58	593,275	-0.11(-0.24%)
Dec 31, 2025	45.71	45.77	45.68	45.69	448,305	-0.11(-0.24%)
Dec 30, 2025	45.74	45.80	45.70	45.80	610,135	+0.06(+0.13%)
Dec 29, 2025	45.72	45.77	45.71	45.74	603,342	-0.03(-0.07%)
Dec 26, 2025	45.82	45.85	45.74	45.77	461,482	+0.00(+0.00%)
Dec 24, 2025	45.67	45.77	45.64	45.77	412,100	+0.13(+0.28%)
Dec 23, 2025	45.51	45.65	45.50	45.64	777,619	+0.02(+0.04%)
Dec 22, 2025	45.63	45.64	45.58	45.62	518,284	-0.01(-0.02%)
Dec 19, 2025	45.64	45.67	45.60	45.63	422,452	-0.01(-0.02%)
Dec 18, 2025	45.65	45.68	45.61	45.64	711,910	+0.08(+0.17%)
Dec 17, 2025	45.53	45.57	45.50	45.56	752,973	+0.01(+0.02%)
Dec 16, 2025	45.43	45.56	45.43	45.55	567,280	+0.10(+0.22%)
Dec 15, 2025	45.46	45.52	45.43	45.45	382,604	+0.08(+0.18%)
Dec 12, 2025	45.38	45.42	45.36	45.37	552,993	-0.14(-0.31%)
Dec 11, 2025	45.64	45.64	45.51	45.51	754,809	+0.01(+0.02%)
Dec 10, 2025	45.29	45.50	45.26	45.50	546,970	+0.18(+0.40%)
Dec 09, 2025	45.45	45.45	45.31	45.32	1,325,776	-0.07(-0.15%)
Dec 08, 2025	45.47	45.48	45.33	45.39	626,532	-0.08(-0.18%)
Dec 05, 2025	45.52	45.54	45.43	45.47	568,269	-0.05(-0.11%)
Dec 04, 2025	45.52	45.52	45.45	45.52	585,618	-0.07(-0.15%)
Dec 03, 2025	45.59	45.62	45.52	45.59	416,333	+0.05(+0.11%)
Dec 02, 2025	45.45	45.54	45.42	45.54	558,657	+0.12(+0.26%)
Dec 01, 2025	45.46	45.46	45.39	45.42	378,368	-0.16(-0.36%)
Nov 28, 2025	45.59	45.61	45.52	45.58	183,666	-0.05(-0.11%)
Nov 26, 2025	45.58	45.64	45.52	45.63	510,542	+0.01(+0.02%)
Nov 25, 2025	45.53	45.67	45.53	45.62	477,357	+0.14(+0.31%)
Nov 24, 2025	45.49	45.51	45.42	45.48	439,440	+0.06(+0.13%)
Nov 21, 2025	45.43	45.43	45.33	45.42	442,008	+0.16(+0.35%)
Nov 20, 2025	45.27	45.31	45.24	45.26	602,281	+0.04(+0.09%)
Nov 19, 2025	45.29	45.32	45.18	45.22	653,644	-0.02(-0.04%)
Nov 18, 2025	45.26	45.28	45.17	45.24	550,372	+0.02(+0.04%)
Nov 17, 2025	45.24	45.26	45.19	45.22	602,035	+0.01(+0.02%)
Nov 14, 2025	45.32	45.33	45.18	45.21	546,870	-0.05(-0.11%)
Nov 13, 2025	45.33	45.36	45.24	45.26	872,632	-0.12(-0.26%)
Nov 12, 2025	45.40	45.43	45.33	45.38	349,233	-0.06(-0.13%)
Nov 11, 2025	45.40	45.44	45.36	45.44	300,752	+0.11(+0.24%)
Nov 10, 2025	45.34	45.37	45.30	45.33	313,632	-0.04(-0.09%)
Nov 07, 2025	45.28	45.40	45.28	45.37	478,588	+0.01(+0.02%)
Nov 06, 2025	45.32	45.36	45.28	45.36	1,090,285	+0.17(+0.37%)
Nov 05, 2025	45.31	45.31	45.12	45.19	748,587	-0.14(-0.31%)
Nov 04, 2025	45.31	45.36	45.31	45.33	482,623	+0.04(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.