Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,095.00 +330.37 (+0.54%) CMC Crypto 200
1,264.79 -93.22 (-6.86%)
Janus Henderson Securitized Income ETF (JSI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 51.38 | 51.43 | 51.32 | 51.33 | 51.33 | 11,700 |
| 09 May 2024 | 51.40 | 51.46 | 51.37 | 51.41 | 51.41 | 27,700 |
| 08 May 2024 | 51.38 | 51.38 | 51.29 | 51.33 | 51.33 | 103,900 |
| 07 May 2024 | 51.38 | 51.42 | 51.32 | 51.36 | 51.36 | 39,700 |
| 06 May 2024 | 51.33 | 51.36 | 51.28 | 51.33 | 51.33 | 18,500 |
| 03 May 2024 | 51.27 | 51.35 | 51.25 | 51.29 | 51.29 | 9,400 |
| 02 May 2024 | 51.04 | 51.19 | 51.01 | 51.17 | 51.17 | 12,800 |
| 01 May 2024 | 50.94 | 51.12 | 50.91 | 51.03 | 51.03 | 9,500 |
| 01 May 2024 | 0.26 Dividend | |||||
| 30 Apr 2024 | 51.15 | 51.23 | 51.15 | 51.16 | 50.90 | 8,700 |
| 29 Apr 2024 | 51.21 | 51.32 | 51.21 | 51.24 | 50.98 | 14,900 |
| 26 Apr 2024 | 51.17 | 51.24 | 51.17 | 51.20 | 50.94 | 10,100 |
| 25 Apr 2024 | 51.14 | 51.17 | 51.04 | 51.08 | 50.83 | 11,000 |
| 24 Apr 2024 | 51.16 | 51.22 | 51.15 | 51.20 | 50.94 | 21,600 |
| 23 Apr 2024 | 51.20 | 51.28 | 51.19 | 51.23 | 50.97 | 63,600 |
| 22 Apr 2024 | 51.03 | 51.20 | 51.03 | 51.17 | 50.91 | 6,700 |
| 19 Apr 2024 | 51.13 | 51.18 | 51.10 | 51.13 | 50.88 | 13,300 |
| 18 Apr 2024 | 51.09 | 51.12 | 51.07 | 51.10 | 50.84 | 39,900 |
| 17 Apr 2024 | 51.12 | 51.20 | 51.12 | 51.16 | 50.90 | 11,100 |
| 16 Apr 2024 | 51.04 | 51.08 | 50.96 | 51.03 | 50.77 | 72,000 |
| 15 Apr 2024 | 51.07 | 51.15 | 51.06 | 51.15 | 50.89 | 192,700 |
| 12 Apr 2024 | 51.28 | 51.28 | 51.18 | 51.18 | 50.92 | 18,300 |
| 11 Apr 2024 | 51.15 | 51.17 | 51.06 | 51.12 | 50.86 | 12,600 |
| 10 Apr 2024 | 51.11 | 51.11 | 50.99 | 51.03 | 50.77 | 14,400 |
| 09 Apr 2024 | 51.48 | 51.48 | 51.35 | 51.38 | 51.12 | 739,600 |
| 08 Apr 2024 | 51.31 | 51.37 | 51.26 | 51.33 | 51.07 | 8,400 |
| 05 Apr 2024 | 51.38 | 51.39 | 51.30 | 51.30 | 51.04 | 54,800 |
| 04 Apr 2024 | 51.40 | 51.48 | 51.34 | 51.45 | 51.19 | 5,900 |
| 03 Apr 2024 | 51.35 | 51.42 | 51.25 | 51.40 | 51.14 | 12,700 |
| 02 Apr 2024 | 51.28 | 51.38 | 51.28 | 51.31 | 51.05 | 4,400 |
| 01 Apr 2024 | 51.38 | 51.39 | 51.28 | 51.31 | 51.05 | 11,300 |
| 01 Apr 2024 | 0.195 Dividend | |||||
| 28 Mar 2024 | 51.60 | 51.66 | 51.60 | 51.63 | 51.17 | 12,000 |
| 27 Mar 2024 | 51.60 | 51.71 | 51.60 | 51.69 | 51.23 | 6,900 |
| 26 Mar 2024 | 51.55 | 51.62 | 51.54 | 51.61 | 51.15 | 11,000 |
| 25 Mar 2024 | 51.59 | 51.59 | 51.44 | 51.46 | 51.01 | 169,400 |
| 22 Mar 2024 | 51.58 | 51.64 | 51.57 | 51.61 | 51.15 | 195,400 |
| 21 Mar 2024 | 51.50 | 51.53 | 51.49 | 51.52 | 51.06 | 45,300 |
| 20 Mar 2024 | 51.43 | 51.48 | 51.36 | 51.47 | 51.02 | 206,500 |
| 19 Mar 2024 | 51.35 | 51.45 | 51.32 | 51.38 | 50.93 | 41,000 |
| 18 Mar 2024 | 51.28 | 51.31 | 51.23 | 51.28 | 50.82 | 4,300 |
| 15 Mar 2024 | 51.30 | 51.34 | 51.23 | 51.28 | 50.83 | 141,900 |
| 14 Mar 2024 | 51.36 | 51.36 | 51.27 | 51.32 | 50.87 | 40,700 |
| 13 Mar 2024 | 51.46 | 51.48 | 51.43 | 51.46 | 51.00 | 11,300 |
| 12 Mar 2024 | 51.44 | 51.49 | 51.43 | 51.47 | 51.01 | 14,500 |
| 11 Mar 2024 | 51.53 | 51.57 | 51.51 | 51.54 | 51.09 | 42,200 |
| 08 Mar 2024 | 51.60 | 51.65 | 51.57 | 51.60 | 51.14 | 8,700 |
| 07 Mar 2024 | 51.46 | 51.58 | 51.37 | 51.53 | 51.07 | 773,400 |
| 06 Mar 2024 | 51.42 | 51.45 | 51.37 | 51.38 | 50.93 | 133,300 |
| 05 Mar 2024 | 51.37 | 51.42 | 51.33 | 51.35 | 50.89 | 3,900 |
| 04 Mar 2024 | 51.28 | 51.28 | 51.18 | 51.23 | 50.78 | 6,100 |
| 01 Mar 2024 | 51.16 | 51.42 | 51.13 | 51.35 | 50.90 | 34,100 |
| 01 Mar 2024 | 0.235 Dividend | |||||
| 29 Feb 2024 | 51.40 | 51.42 | 51.35 | 51.38 | 50.69 | 6,600 |
| 28 Feb 2024 | 51.25 | 51.31 | 51.25 | 51.31 | 50.62 | 2,100 |
| 27 Feb 2024 | 51.20 | 51.23 | 51.15 | 51.18 | 50.50 | 1,900 |
| 26 Feb 2024 | 51.30 | 51.30 | 51.17 | 51.23 | 50.54 | 33,300 |
| 23 Feb 2024 | 51.42 | 51.42 | 51.20 | 51.31 | 50.62 | 15,600 |
| 22 Feb 2024 | 51.15 | 51.15 | 51.07 | 51.09 | 50.41 | 4,900 |
| 21 Feb 2024 | 51.29 | 51.32 | 51.16 | 51.18 | 50.49 | 10,600 |
| 20 Feb 2024 | 51.30 | 51.34 | 51.27 | 51.28 | 50.59 | 8,000 |
| 16 Feb 2024 | 51.12 | 51.22 | 51.10 | 51.21 | 50.53 | 14,100 |
| 15 Feb 2024 | 51.29 | 51.49 | 51.24 | 51.35 | 50.66 | 31,400 |
| 14 Feb 2024 | 51.14 | 51.31 | 51.12 | 51.24 | 50.55 | 26,000 |
| 13 Feb 2024 | 51.19 | 51.22 | 51.14 | 51.15 | 50.47 | 13,900 |
| 12 Feb 2024 | 51.34 | 51.38 | 51.30 | 51.36 | 50.67 | 149,600 |
| 09 Feb 2024 | 51.36 | 51.37 | 51.32 | 51.35 | 50.66 | 8,200 |
| 08 Feb 2024 | 51.40 | 51.40 | 51.32 | 51.36 | 50.67 | 137,200 |
| 07 Feb 2024 | 51.46 | 51.46 | 51.39 | 51.41 | 50.72 | 2,300 |
| 06 Feb 2024 | 51.35 | 51.61 | 51.35 | 51.45 | 50.76 | 67,800 |
| 05 Feb 2024 | 51.38 | 51.38 | 51.31 | 51.35 | 50.66 | 4,500 |
| 02 Feb 2024 | 51.51 | 51.53 | 51.44 | 51.48 | 50.79 | 9,800 |
| 01 Feb 2024 | 51.79 | 51.79 | 51.72 | 51.79 | 51.10 | 3,800 |
| 01 Feb 2024 | 0.225 Dividend | |||||
| 31 Jan 2024 | 51.87 | 51.90 | 51.81 | 51.84 | 50.93 | 4,300 |
| 30 Jan 2024 | 51.69 | 51.77 | 51.67 | 51.77 | 50.86 | 16,700 |
| 29 Jan 2024 | 51.68 | 51.70 | 51.60 | 51.70 | 50.79 | 1,600 |
| 26 Jan 2024 | 51.55 | 51.61 | 51.52 | 51.57 | 50.66 | 5,000 |
| 25 Jan 2024 | 51.57 | 51.64 | 51.53 | 51.60 | 50.69 | 13,600 |
| 24 Jan 2024 | 51.52 | 51.52 | 51.39 | 51.44 | 50.53 | 6,400 |
| 23 Jan 2024 | 51.49 | 51.53 | 51.47 | 51.48 | 50.57 | 9,600 |
| 22 Jan 2024 | 51.51 | 51.51 | 51.44 | 51.44 | 50.53 | 1,800 |
| 19 Jan 2024 | 51.33 | 51.44 | 51.33 | 51.40 | 50.49 | 3,600 |
| 18 Jan 2024 | 51.42 | 51.47 | 51.40 | 51.42 | 50.52 | 4,400 |
| 17 Jan 2024 | 51.45 | 51.46 | 51.38 | 51.44 | 50.54 | 3,800 |
| 16 Jan 2024 | 51.64 | 51.68 | 51.52 | 51.58 | 50.66 | 9,400 |
| 12 Jan 2024 | 51.68 | 51.69 | 51.62 | 51.65 | 50.74 | 7,000 |
| 11 Jan 2024 | 51.42 | 51.59 | 51.41 | 51.58 | 50.66 | 3,900 |
| 10 Jan 2024 | 51.40 | 51.44 | 51.33 | 51.35 | 50.44 | 239,300 |
| 09 Jan 2024 | 51.37 | 51.45 | 51.35 | 51.36 | 50.45 | 35,000 |
| 08 Jan 2024 | 51.37 | 51.42 | 51.35 | 51.36 | 50.45 | 13,500 |
| 05 Jan 2024 | 51.36 | 51.36 | 51.26 | 51.26 | 50.35 | 1,400 |
| 04 Jan 2024 | 51.28 | 51.31 | 51.25 | 51.28 | 50.37 | 16,000 |
| 03 Jan 2024 | 51.26 | 51.37 | 51.26 | 51.33 | 50.42 | 2,100 |
| 02 Jan 2024 | 51.30 | 51.34 | 51.30 | 51.31 | 50.40 | 6,600 |
| 29 Dec 2023 | 51.38 | 51.39 | 51.33 | 51.37 | 50.46 | 4,700 |
| 28 Dec 2023 | 51.41 | 51.42 | 51.35 | 51.36 | 50.45 | 4,800 |
| 27 Dec 2023 | 51.29 | 51.43 | 51.29 | 51.38 | 50.48 | 5,300 |
| 26 Dec 2023 | 51.23 | 51.29 | 51.23 | 51.29 | 50.38 | 14,500 |
| 22 Dec 2023 | 51.21 | 51.26 | 51.20 | 51.20 | 50.30 | 3,500 |
| *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.