Skip to main content
Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
44.96
-0.11 (-0.24%)
Jun 27, 2025, 4:00 PM - Market closed

JMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202544.9745.0544.9344.9644.96-0.24%496,759
Jun 26, 202544.9345.0744.8845.0745.070.38%337,805
Jun 25, 202544.8144.9144.7644.9044.900.22%353,729
Jun 24, 202544.5844.8144.5744.8044.800.34%404,673
Jun 23, 202544.6144.7444.5944.6544.650.22%355,450
Jun 20, 202544.4744.6044.4244.5544.550.13%719,870
Jun 18, 202544.5144.5944.4344.4944.490.02%422,161
Jun 17, 202544.4044.4844.3744.4844.480.27%587,152
Jun 16, 202544.4244.5044.3344.3644.36-0.14%1,933,408
Jun 13, 202544.4944.5444.3444.4244.42-0.38%635,206
Jun 12, 202544.5744.6144.5244.5944.590.31%424,508
Jun 11, 202544.3744.4744.3044.4544.450.54%408,042
Jun 10, 202544.2344.2544.1644.2144.210.25%543,655
Jun 9, 202544.0344.1644.0344.1044.100.18%320,965
Jun 6, 202544.0944.1243.9844.0244.02-0.56%344,417
Jun 5, 202544.3744.4344.2644.2744.27-0.40%339,447
Jun 4, 202544.2644.4544.2444.4544.450.70%395,569
Jun 3, 202544.2344.2744.0844.1444.14-495,768
Jun 2, 202544.1644.2544.0944.1444.14-0.65%676,904
May 30, 202544.3144.4544.2844.4344.240.34%509,644
May 29, 202544.3144.3644.2744.2844.090.27%1,202,706
May 28, 202544.1644.2044.0844.1643.97-0.20%575,942
May 27, 202544.2144.3144.1644.2544.060.39%447,925
May 23, 202544.1044.1043.9744.0843.890.23%391,112
May 22, 202543.8543.9943.7943.9843.790.21%455,798
May 21, 202543.9944.1043.8543.8943.70-0.79%501,386
May 20, 202544.2744.3144.1944.2444.05-0.20%416,041
May 19, 202544.0844.3444.0644.3344.14-0.14%644,125
May 16, 202544.5544.5544.3744.3944.200.09%503,155
May 15, 202544.2344.3744.1644.3544.160.64%508,307
May 14, 202544.2344.2544.0444.0743.88-0.36%471,646
May 13, 202544.3444.3444.1744.2344.04-0.09%568,033
May 12, 202544.3444.4444.2644.2744.08-0.49%430,434
May 9, 202544.5244.6144.4844.4944.300.18%361,324
May 8, 202544.7544.7544.4144.4144.22-0.74%386,795
May 7, 202544.7244.7944.6744.7444.550.34%570,404
May 6, 202544.4844.6044.4044.5944.400.31%448,512
May 5, 202544.5244.5244.3844.4544.26-0.22%318,665
May 2, 202544.6244.6944.4744.5544.36-0.54%1,032,705
May 1, 202545.0545.0544.7444.7944.60-0.69%346,148
Apr 30, 202545.0545.1244.9745.1044.720.04%513,336
Apr 29, 202544.8945.1044.8945.0844.700.24%1,143,533
Apr 28, 202544.7944.9844.7744.9744.590.29%348,586
Apr 25, 202544.8144.8544.7344.8444.460.52%625,446
Apr 24, 202544.6044.6644.5444.6144.230.70%520,319
Apr 23, 202544.6444.6544.2644.3043.920.23%770,793
Apr 22, 202544.2544.3344.1944.2043.820.09%584,667
Apr 21, 202544.3144.4344.1644.1643.78-0.65%408,896
Apr 17, 202544.5844.6144.4144.4544.07-0.25%425,955
Apr 16, 202544.5144.6444.4444.5644.180.16%644,519