Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
52.45
-0.36 (-0.69%)
Aug 15, 2025, 4:00 PM - Market closed
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.82 | 52.82 | 52.03 | 52.45 | 52.45 | -0.69% | 635 |
| Aug 14, 2025 | 52.37 | 52.81 | 51.90 | 52.81 | 52.81 | 0.66% | 2,369 |
| Aug 13, 2025 | 52.75 | 52.90 | 52.29 | 52.46 | 52.46 | 0.22% | 1,535 |
| Aug 12, 2025 | 52.40 | 53.50 | 51.17 | 52.35 | 52.35 | 0.19% | 5,527 |
| Aug 11, 2025 | 52.79 | 52.79 | 51.77 | 52.25 | 52.25 | 0.31% | 2,433 |
| Aug 8, 2025 | 52.05 | 52.09 | 51.69 | 52.09 | 52.09 | 0.11% | 1,050 |
| Aug 7, 2025 | 52.49 | 52.49 | 51.64 | 52.03 | 52.03 | -0.03% | 798 |
| Aug 6, 2025 | 52.40 | 52.40 | 51.69 | 52.05 | 52.05 | 0.08% | 13,385 |
| Aug 5, 2025 | 52.50 | 52.50 | 51.49 | 52.01 | 52.01 | -0.04% | 1,212 |
| Aug 4, 2025 | 52.45 | 52.45 | 51.57 | 52.03 | 52.03 | 0.28% | 839 |
| Aug 1, 2025 | 52.14 | 52.33 | 51.47 | 51.88 | 51.88 | -0.07% | 9,697 |
| Jul 31, 2025 | 52.06 | 52.46 | 51.92 | 51.92 | 51.63 | -0.05% | 1,474 |
| Jul 30, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.65 | -0.82% | 390 |
| Jul 29, 2025 | 52.58 | 52.58 | 52.11 | 52.37 | 52.08 | 1.22% | 1,557 |
| Jul 28, 2025 | 52.25 | 52.25 | 51.36 | 51.74 | 51.45 | -0.20% | 5,003 |
| Jul 25, 2025 | 52.23 | 52.23 | 51.50 | 51.85 | 51.56 | 0.49% | 1,543 |
| Jul 24, 2025 | 52.01 | 52.09 | 51.60 | 51.60 | 51.31 | -0.08% | 1,572 |
| Jul 23, 2025 | 52.00 | 52.00 | 51.59 | 51.64 | 51.35 | -0.04% | 884 |
| Jul 22, 2025 | 51.58 | 52.06 | 51.21 | 51.66 | 51.37 | 0.14% | 9,934 |
| Jul 21, 2025 | 51.68 | 51.90 | 51.59 | 51.59 | 51.30 | 0.61% | 1,152 |
| Jul 18, 2025 | 51.28 | 51.69 | 50.98 | 51.27 | 50.98 | 0.11% | 3,569 |
| Jul 17, 2025 | 51.53 | 51.53 | 51.18 | 51.21 | 50.93 | -0.64% | 2,033 |
| Jul 16, 2025 | 51.65 | 51.68 | 51.14 | 51.55 | 51.26 | 0.53% | 2,812 |
| Jul 15, 2025 | 51.66 | 51.66 | 50.83 | 51.28 | 50.99 | -0.75% | 529 |
| Jul 14, 2025 | 51.79 | 51.82 | 50.92 | 51.66 | 51.37 | 0.02% | 8,456 |
| Jul 11, 2025 | 51.39 | 51.75 | 50.93 | 51.65 | 51.36 | 0.55% | 12,035 |
| Jul 10, 2025 | 51.37 | 51.87 | 51.34 | 51.37 | 51.08 | -0.46% | 1,412 |
| Jul 9, 2025 | 51.80 | 51.90 | 50.98 | 51.61 | 51.32 | 0.69% | 616 |
| Jul 8, 2025 | 51.67 | 51.68 | 50.82 | 51.25 | 50.97 | -0.08% | 1,029 |
| Jul 7, 2025 | 51.83 | 51.83 | 51.04 | 51.29 | 51.01 | -0.53% | 2,519 |
| Jul 3, 2025 | 51.84 | 51.84 | 51.54 | 51.56 | 51.28 | 0.22% | 865 |
| Jul 2, 2025 | 51.72 | 51.81 | 51.34 | 51.45 | 51.16 | -0.09% | 2,858 |
| Jul 1, 2025 | 51.74 | 51.85 | 51.02 | 51.50 | 51.21 | -0.49% | 6,592 |
| Jun 30, 2025 | 51.59 | 52.13 | 51.19 | 51.75 | 51.20 | 0.70% | 2,410 |
| Jun 27, 2025 | 50.96 | 51.45 | 50.96 | 51.39 | 50.85 | -0.20% | 1,850 |
| Jun 26, 2025 | 51.81 | 51.86 | 51.49 | 51.49 | 50.95 | 0.49% | 659 |
| Jun 25, 2025 | 51.20 | 51.37 | 48.72 | 51.24 | 50.70 | -0.07% | 2,833 |
| Jun 24, 2025 | 51.59 | 51.63 | 51.06 | 51.28 | 50.73 | 0.42% | 75,472 |
| Jun 23, 2025 | 51.53 | 51.53 | 51.06 | 51.06 | 50.52 | 0.17% | 4,962 |
| Jun 20, 2025 | 51.24 | 51.43 | 50.56 | 50.97 | 50.43 | 0.24% | 2,438 |
| Jun 18, 2025 | 51.24 | 51.30 | 50.45 | 50.85 | 50.31 | -0.05% | 3,314 |
| Jun 17, 2025 | 51.27 | 51.29 | 50.70 | 50.88 | 50.34 | -0.11% | 143,216 |
| Jun 16, 2025 | 50.60 | 51.44 | 50.60 | 50.93 | 50.39 | 0.08% | 563 |
| Jun 13, 2025 | 51.24 | 51.31 | 50.89 | 50.89 | 50.35 | -0.15% | 571 |
| Jun 12, 2025 | 51.35 | 51.35 | 50.48 | 50.97 | 50.43 | 0.20% | 919 |
| Jun 11, 2025 | 51.28 | 51.30 | 50.54 | 50.86 | 50.33 | 0.05% | 2,105 |
| Jun 10, 2025 | 51.15 | 51.18 | 50.32 | 50.84 | 50.30 | 0.16% | 2,464 |
| Jun 9, 2025 | 51.21 | 51.26 | 50.28 | 50.76 | 50.22 | -0.01% | 2,103 |
| Jun 6, 2025 | 50.40 | 50.76 | 50.40 | 50.76 | 50.22 | 0.43% | 325 |
| Jun 5, 2025 | 51.01 | 51.01 | 50.14 | 50.54 | 50.01 | -0.26% | 7,029 |