Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
50.37
-0.05 (-0.09%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.39 | 50.39 | 50.36 | 50.37 | 50.37 | -0.09% | 568 |
| Sep 25, 2025 | 50.40 | 50.42 | 50.40 | 50.42 | 50.42 | -0.07% | 1,020 |
| Sep 24, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.12% | 225 |
| Sep 23, 2025 | 50.50 | 50.56 | 50.36 | 50.40 | 50.40 | -0.47% | 9,893 |
| Sep 22, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.18% | 95 |
| Sep 19, 2025 | 50.43 | 50.58 | 50.43 | 50.54 | 50.54 | 0.12% | 4,733 |
| Sep 18, 2025 | 50.39 | 50.48 | 50.36 | 50.48 | 50.48 | 0.09% | 1,804 |
| Sep 17, 2025 | 50.45 | 50.46 | 50.42 | 50.44 | 50.44 | -0.12% | 9,944 |
| Sep 16, 2025 | 50.69 | 50.69 | 50.35 | 50.50 | 50.50 | -0.05% | 12,369 |
| Sep 15, 2025 | 51.86 | 51.86 | 50.46 | 50.52 | 50.52 | 0.07% | 13,974 |
| Sep 12, 2025 | 50.42 | 50.49 | 50.42 | 50.49 | 50.49 | -0.02% | 477 |
| Sep 11, 2025 | 50.36 | 50.50 | 50.36 | 50.50 | 50.50 | 0.02% | 602 |
| Sep 10, 2025 | 50.54 | 50.54 | 50.49 | 50.49 | 50.49 | -0.24% | 127 |
| Sep 9, 2025 | 50.55 | 50.63 | 50.55 | 50.61 | 50.61 | 0.11% | 4,188 |
| Sep 8, 2025 | 50.55 | 50.55 | 50.49 | 50.55 | 50.55 | 0.20% | 1,183 |
| Sep 5, 2025 | 50.47 | 50.50 | 50.45 | 50.45 | 50.45 | 0.11% | 1,241 |
| Sep 4, 2025 | 50.36 | 50.44 | 50.36 | 50.40 | 50.40 | 0.07% | 512 |
| Sep 3, 2025 | 50.32 | 50.36 | 50.32 | 50.36 | 50.36 | 0.07% | 628 |
| Sep 2, 2025 | 51.77 | 51.77 | 50.33 | 50.33 | 50.33 | -0.45% | 2,033 |
| Aug 29, 2025 | 50.53 | 50.56 | 50.48 | 50.56 | 50.33 | 0.03% | 3,472 |
| Aug 28, 2025 | 50.53 | 50.58 | 50.53 | 50.54 | 50.32 | 0.11% | 2,031 |
| Aug 27, 2025 | 50.52 | 50.52 | 50.49 | 50.49 | 50.26 | -0.03% | 2,080 |
| Aug 26, 2025 | 50.45 | 50.52 | 50.45 | 50.50 | 50.28 | 0.02% | 309 |
| Aug 25, 2025 | 50.55 | 50.55 | 50.40 | 50.49 | 50.27 | -0.07% | 1,135 |
| Aug 22, 2025 | 50.37 | 50.53 | 50.37 | 50.53 | 50.30 | 0.24% | 723 |
| Aug 21, 2025 | 50.40 | 50.45 | 50.35 | 50.41 | 50.18 | -0.12% | 2,594 |
| Aug 20, 2025 | 50.42 | 50.52 | 50.41 | 50.47 | 50.24 | 0.16% | 1,290 |
| Aug 19, 2025 | 50.39 | 50.40 | 50.37 | 50.39 | 50.16 | -0.03% | 4,695 |
| Aug 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.18 | 0.01% | 203 |
| Aug 15, 2025 | 50.40 | 50.40 | 50.39 | 50.39 | 50.17 | 0.13% | 210 |
| Aug 14, 2025 | 50.37 | 50.37 | 50.33 | 50.33 | 50.11 | -0.16% | 115 |
| Aug 13, 2025 | 50.44 | 50.44 | 50.41 | 50.41 | 50.19 | 0.07% | 1,060 |
| Aug 12, 2025 | 50.34 | 50.38 | 50.34 | 50.38 | 50.15 | -0.04% | 245 |
| Aug 11, 2025 | 50.37 | 50.44 | 50.35 | 50.40 | 50.17 | 0.09% | 796 |
| Aug 8, 2025 | 50.36 | 50.37 | 50.35 | 50.35 | 50.13 | 0.02% | 608 |
| Aug 7, 2025 | 50.38 | 50.38 | 50.34 | 50.34 | 50.12 | 0.04% | 3,011 |
| Aug 6, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.10 | -0.01% | 17 |
| Aug 5, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.10 | 0.06% | 182 |
| Aug 4, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | 0.09% | 167 |
| Aug 1, 2025 | 50.15 | 50.25 | 50.13 | 50.25 | 50.03 | 0.38% | 3,094 |
| Jul 31, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.84 | -0.08% | 866 |
| Jul 30, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.88 | 0.02% | 336 |
| Jul 29, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.87 | -0.19% | 49 |
| Jul 28, 2025 | 50.10 | 50.18 | 50.10 | 50.18 | 49.96 | 0.17% | 1,833 |
| Jul 25, 2025 | 50.11 | 50.16 | 50.10 | 50.10 | 49.88 | 0.06% | 4,469 |
| Jul 24, 2025 | 50.09 | 50.09 | 50.06 | 50.07 | 49.85 | -0.02% | 1,689 |