Singapore markets close in 3 hours 31 minutes
Straits Times Index
3,299.68 +8.98 (+0.27%) Nikkei
38,087.25 -141.86 (-0.37%) Hang Seng
19,043.05 +79.37 (+0.42%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,921.71 -73.52 (-0.12%) CMC Crypto 200
1,257.36 -55.27 (-4.21%)
Janus Henderson Forty S (JARTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 09 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 08 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 07 May 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 06 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 03 May 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 02 May 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 01 May 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 30 Apr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 29 Apr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 26 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 25 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 24 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 23 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 22 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 19 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 18 Apr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 17 Apr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 16 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 15 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 12 Apr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 11 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 10 Apr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 09 Apr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 08 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 05 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 04 Apr 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 03 Apr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 02 Apr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 01 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 28 Mar 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 27 Mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 26 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 25 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 22 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 21 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 20 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 19 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 18 Mar 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 15 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 14 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 13 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 12 Mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 11 Mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 08 Mar 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 07 Mar 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 06 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 05 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 04 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 01 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 29 Feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 28 Feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 27 Feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 26 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 23 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 22 Feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 21 Feb 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 20 Feb 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 16 Feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 15 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 14 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 13 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 12 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 09 Feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 08 Feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 07 Feb 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 06 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 05 Feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 02 Feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 01 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 31 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 30 Jan 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 29 Jan 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 26 Jan 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 25 Jan 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 24 Jan 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 23 Jan 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 22 Jan 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 19 Jan 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 18 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 17 Jan 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 16 Jan 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 12 Jan 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 11 Jan 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 10 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 09 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 08 Jan 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 05 Jan 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 04 Jan 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 03 Jan 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 02 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 29 Dec 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 28 Dec 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 27 Dec 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 26 Dec 2023 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 22 Dec 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 21 Dec 2023 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 20 Dec 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 19 Dec 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 18 Dec 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.