Skip to main content

Janus Mortgage-Backed Securities ETF (NY: JMBS )

45.17 +0.38 (+0.85%)
Streaming Delayed Price Updated: 2:51 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 44.83 44.83 44.74 44.79 904,516 +0.03(+0.07%)
Nov 21, 2024 44.75 44.82 44.63 44.76 444,284 +0.05(+0.11%)
Nov 20, 2024 44.63 44.77 44.62 44.71 379,399 -0.02(-0.04%)
Nov 19, 2024 44.77 44.84 44.72 44.73 373,421 +0.02(+0.04%)
Nov 18, 2024 44.60 44.73 44.53 44.71 305,266 +0.09(+0.20%)
Nov 15, 2024 44.48 44.77 44.43 44.62 676,218 -0.07(-0.16%)
Nov 14, 2024 44.81 44.89 44.66 44.69 535,341 -0.06(-0.13%)
Nov 13, 2024 44.92 44.92 44.63 44.75 600,658 +0.02(+0.04%)
Nov 12, 2024 44.85 44.91 44.70 44.73 375,508 -0.17(-0.38%)
Nov 11, 2024 44.98 44.98 44.84 44.90 306,168 -0.18(-0.40%)
Nov 08, 2024 45.14 45.28 45.02 45.08 442,045 +0.01(+0.02%)
Nov 07, 2024 44.84 45.09 44.81 45.07 890,562 +0.53(+1.19%)
Nov 06, 2024 44.60 44.72 44.42 44.54 941,312 -0.45(-1.00%)
Nov 05, 2024 44.82 44.99 44.67 44.99 361,350 +0.23(+0.51%)
Nov 04, 2024 44.88 44.95 44.69 44.76 437,489 +0.11(+0.25%)
Nov 01, 2024 44.92 44.95 44.62 44.65 324,561 -0.34(-0.76%)
Oct 31, 2024 44.91 45.06 44.82 44.99 444,430 -0.11(-0.24%)
Oct 30, 2024 45.23 45.30 45.06 45.10 552,384 -0.03(-0.07%)
Oct 29, 2024 44.84 45.14 44.83 45.13 366,299 +0.03(+0.07%)
Oct 28, 2024 45.23 45.23 44.98 45.10 290,767 -0.05(-0.11%)
Oct 25, 2024 45.32 45.34 45.09 45.15 231,806 -0.15(-0.33%)
Oct 24, 2024 45.25 45.40 45.17 45.30 335,461 +0.07(+0.15%)
Oct 23, 2024 45.19 45.31 45.15 45.23 816,570 -0.14(-0.31%)
Oct 22, 2024 45.53 45.53 45.33 45.37 492,173 -0.04(-0.09%)
Oct 21, 2024 45.53 45.58 45.38 45.41 371,161 -0.35(-0.76%)
Oct 18, 2024 45.80 45.83 45.73 45.76 259,698 +0.05(+0.11%)
Oct 17, 2024 45.78 45.79 45.67 45.71 453,644 -0.18(-0.39%)
Oct 16, 2024 45.90 45.95 45.84 45.89 1,039,379 +0.03(+0.07%)
Oct 15, 2024 45.85 45.88 45.80 45.86 390,398 +0.13(+0.28%)
Oct 14, 2024 45.65 45.73 45.60 45.73 178,869 -0.08(-0.17%)
Oct 11, 2024 45.77 45.85 45.72 45.81 292,137 +0.03(+0.07%)
Oct 10, 2024 45.79 45.81 45.64 45.78 284,766 +0.02(+0.04%)
Oct 09, 2024 45.90 45.91 45.76 45.76 441,322 -0.14(-0.31%)
Oct 08, 2024 45.79 45.90 45.74 45.90 400,801 +0.02(+0.04%)
Oct 07, 2024 45.82 45.89 45.80 45.88 321,711 -0.11(-0.24%)
Oct 04, 2024 46.02 46.07 45.94 45.99 351,937 -0.34(-0.73%)
Oct 03, 2024 46.46 46.46 46.29 46.33 323,591 -0.22(-0.47%)
Oct 02, 2024 46.47 46.57 46.46 46.55 275,233 -0.12(-0.26%)
Oct 01, 2024 46.62 46.74 46.62 46.67 886,375 +0.22(+0.47%)
Sep 30, 2024 46.56 46.59 46.40 46.45 220,591 -0.11(-0.24%)
Sep 27, 2024 46.54 46.62 46.47 46.56 320,756 +0.02(+0.04%)
Sep 26, 2024 46.55 46.56 46.43 46.54 292,469 +0.00(+0.00%)
Sep 25, 2024 46.65 46.65 46.50 46.54 320,854 -0.11(-0.23%)
Sep 24, 2024 46.53 46.67 46.45 46.65 770,021 +0.10(+0.21%)
Sep 23, 2024 46.50 46.63 46.44 46.55 283,215 -0.08(-0.17%)
Sep 20, 2024 46.65 46.70 46.55 46.63 256,340 +0.01(+0.02%)
Sep 19, 2024 46.51 46.62 46.49 46.62 373,340 +0.00(+0.00%)
Sep 18, 2024 46.71 46.78 46.55 46.62 460,816 -0.18(-0.38%)
Sep 17, 2024 46.83 46.86 46.75 46.80 330,979 -0.01(-0.02%)
Sep 16, 2024 46.77 46.84 46.74 46.81 312,682 +0.09(+0.19%)
Sep 13, 2024 46.73 46.80 46.68 46.72 434,776 +0.10(+0.21%)
Sep 12, 2024 46.69 46.71 46.55 46.62 341,274 -0.08(-0.17%)
Sep 11, 2024 46.72 46.80 46.61 46.70 501,028 -0.07(-0.15%)
Sep 10, 2024 46.53 46.77 46.53 46.77 289,888 +0.27(+0.58%)
Sep 09, 2024 46.46 46.58 46.38 46.50 260,898 +0.02(+0.04%)
Sep 06, 2024 46.48 46.63 46.36 46.48 355,654 +0.11(+0.24%)
Sep 05, 2024 46.40 46.43 46.25 46.37 333,118 +0.09(+0.19%)
Sep 04, 2024 46.14 46.33 46.14 46.28 459,571 +0.16(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.