Janus Henderson Income ETF (JIII)
NYSEARCA: JIII · Real-Time Price · USD
50.95
-0.02 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
JIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.96 | 51.13 | 50.94 | 50.95 | 50.95 | -0.05% | 5,516 |
| Dec 4, 2025 | 50.99 | 51.04 | 50.95 | 50.97 | 50.97 | - | 7,941 |
| Dec 3, 2025 | 51.11 | 51.11 | 50.96 | 50.97 | 50.97 | 0.08% | 10,204 |
| Dec 2, 2025 | 50.88 | 50.94 | 50.88 | 50.93 | 50.93 | 0.15% | 1,558 |
| Dec 1, 2025 | 51.06 | 51.07 | 50.84 | 50.85 | 50.85 | -0.68% | 5,730 |
| Nov 28, 2025 | 51.16 | 51.20 | 51.16 | 51.20 | 50.94 | 0.05% | 387 |
| Nov 26, 2025 | 51.13 | 51.18 | 51.13 | 51.18 | 50.92 | 0.20% | 375 |
| Nov 25, 2025 | 51.01 | 51.10 | 51.01 | 51.08 | 50.82 | -0.24% | 1,881 |
| Nov 24, 2025 | 50.96 | 51.21 | 50.92 | 51.20 | 50.94 | 0.68% | 1,447 |
| Nov 21, 2025 | 50.87 | 50.87 | 50.80 | 50.86 | 50.60 | 0.14% | 1,558 |
| Nov 20, 2025 | 50.88 | 50.88 | 50.79 | 50.79 | 50.53 | -0.09% | 6,334 |
| Nov 19, 2025 | 50.87 | 51.01 | 50.82 | 50.83 | 50.57 | 0.03% | 14,107 |
| Nov 18, 2025 | 50.83 | 51.00 | 50.80 | 50.81 | 50.56 | 0.18% | 6,419 |
| Nov 17, 2025 | 50.80 | 50.80 | 50.68 | 50.72 | 50.47 | -0.11% | 4,170 |
| Nov 14, 2025 | 50.78 | 50.82 | 50.78 | 50.78 | 50.52 | -0.05% | 2,385 |
| Nov 13, 2025 | 50.89 | 50.89 | 50.80 | 50.80 | 50.54 | -0.21% | 2,242 |
| Nov 12, 2025 | 50.99 | 50.99 | 50.87 | 50.91 | 50.65 | -0.22% | 971 |
| Nov 11, 2025 | 51.00 | 51.03 | 51.00 | 51.02 | 50.76 | 0.08% | 424 |
| Nov 10, 2025 | 50.95 | 51.01 | 50.95 | 50.98 | 50.72 | 0.13% | 4,198 |
| Nov 7, 2025 | 51.19 | 51.19 | 50.91 | 50.91 | 50.65 | -0.05% | 2,029 |
| Nov 6, 2025 | 50.93 | 51.04 | 50.93 | 50.94 | 50.68 | 0.23% | 8,039 |
| Nov 5, 2025 | 50.86 | 50.86 | 50.82 | 50.82 | 50.56 | -0.07% | 2,786 |
| Nov 4, 2025 | 51.13 | 51.13 | 50.72 | 50.86 | 50.60 | -0.01% | 5,180 |
| Nov 3, 2025 | 50.88 | 50.92 | 50.86 | 50.86 | 50.60 | -0.67% | 1,950 |
| Oct 31, 2025 | 51.24 | 51.28 | 51.21 | 51.21 | 50.66 | 0.03% | 2,100 |
| Oct 30, 2025 | 51.17 | 51.20 | 51.13 | 51.19 | 50.65 | -0.18% | 1,941 |
| Oct 29, 2025 | 51.43 | 51.43 | 51.27 | 51.28 | 50.74 | -0.70% | 2,789 |
| Oct 28, 2025 | 51.39 | 51.64 | 51.34 | 51.64 | 51.09 | 0.60% | 5,764 |
| Oct 27, 2025 | 51.33 | 51.38 | 51.33 | 51.33 | 50.79 | 0.02% | 1,158 |
| Oct 24, 2025 | 51.31 | 51.32 | 51.28 | 51.32 | 50.78 | 0.27% | 894 |
| Oct 23, 2025 | 51.15 | 51.37 | 51.15 | 51.18 | 50.64 | 0.02% | 2,074 |
| Oct 22, 2025 | 51.21 | 51.23 | 51.09 | 51.17 | 50.63 | -0.08% | 4,209 |
| Oct 21, 2025 | 51.21 | 51.33 | 51.13 | 51.21 | 50.67 | 0.05% | 9,293 |
| Oct 20, 2025 | 51.20 | 51.23 | 51.11 | 51.19 | 50.64 | 0.19% | 4,247 |
| Oct 17, 2025 | 51.01 | 51.14 | 51.01 | 51.09 | 50.55 | -0.01% | 1,684 |
| Oct 16, 2025 | 51.00 | 51.10 | 51.00 | 51.10 | 50.55 | 0.19% | 1,623 |
| Oct 15, 2025 | 50.99 | 51.06 | 50.94 | 51.00 | 50.46 | 0.23% | 7,966 |
| Oct 14, 2025 | 50.90 | 51.01 | 50.88 | 50.89 | 50.35 | -0.06% | 8,444 |
| Oct 13, 2025 | 50.90 | 50.98 | 50.81 | 50.92 | 50.38 | 0.22% | 3,771 |
| Oct 10, 2025 | 50.84 | 50.86 | 50.80 | 50.80 | 50.26 | -0.02% | 1,785 |
| Oct 9, 2025 | 50.92 | 50.92 | 50.79 | 50.81 | 50.27 | -0.22% | 3,989 |
| Oct 8, 2025 | 50.99 | 51.00 | 50.92 | 50.92 | 50.38 | -0.14% | 6,856 |
| Oct 7, 2025 | 50.93 | 51.02 | 50.93 | 50.99 | 50.45 | 0.05% | 5,236 |
| Oct 6, 2025 | 51.05 | 51.05 | 50.80 | 50.97 | 50.43 | - | 19,326 |
| Oct 3, 2025 | 51.08 | 51.08 | 50.93 | 50.97 | 50.43 | -0.02% | 5,678 |
| Oct 2, 2025 | 50.95 | 51.01 | 50.95 | 50.98 | 50.44 | 0.02% | 1,341 |
| Oct 1, 2025 | 51.00 | 51.00 | 50.93 | 50.97 | 50.43 | -0.52% | 6,304 |
| Sep 30, 2025 | 51.26 | 51.28 | 51.20 | 51.23 | 50.39 | - | 11,010 |
| Sep 29, 2025 | 51.20 | 51.26 | 51.15 | 51.23 | 50.39 | 0.12% | 11,441 |
| Sep 26, 2025 | 51.19 | 51.22 | 51.14 | 51.17 | 50.33 | 0.22% | 3,003 |