Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
51.90
+0.03 (0.06%)
May 13, 2025, 1:47 PM - Market open
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 51.92 | 51.99 | 51.85 | 51.91 | - | 0.07% | 32,399 |
| May 12, 2025 | 51.80 | 51.98 | 51.75 | 51.87 | 51.87 | -0.09% | 82,977 |
| May 9, 2025 | 51.88 | 51.97 | 51.86 | 51.92 | 51.92 | -0.11% | 47,494 |
| May 8, 2025 | 52.04 | 52.04 | 51.80 | 51.97 | 51.97 | -0.23% | 112,778 |
| May 7, 2025 | 52.03 | 52.19 | 51.92 | 52.09 | 52.09 | 0.27% | 98,833 |
| May 6, 2025 | 51.92 | 51.99 | 51.85 | 51.95 | 51.95 | 0.25% | 73,904 |
| May 5, 2025 | 51.83 | 51.85 | 51.75 | 51.82 | 51.82 | - | 49,440 |
| May 2, 2025 | 51.95 | 51.95 | 51.80 | 51.82 | 51.82 | -0.21% | 54,909 |
| May 1, 2025 | 52.10 | 52.16 | 51.92 | 51.93 | 51.93 | -0.67% | 180,884 |
| Apr 30, 2025 | 52.24 | 52.28 | 52.20 | 52.28 | 52.03 | 0.19% | 419,937 |
| Apr 29, 2025 | 52.08 | 52.26 | 52.08 | 52.18 | 51.93 | 0.15% | 182,224 |
| Apr 28, 2025 | 51.84 | 52.19 | 51.84 | 52.10 | 51.85 | 0.19% | 177,211 |
| Apr 25, 2025 | 51.96 | 52.11 | 51.86 | 52.00 | 51.75 | 0.35% | 90,867 |
| Apr 24, 2025 | 51.76 | 52.02 | 51.68 | 51.82 | 51.57 | 0.39% | 111,091 |
| Apr 23, 2025 | 51.80 | 51.86 | 51.55 | 51.62 | 51.37 | 0.04% | 71,310 |
| Apr 22, 2025 | 51.68 | 51.70 | 51.57 | 51.60 | 51.35 | - | 38,872 |
| Apr 21, 2025 | 51.63 | 51.73 | 51.51 | 51.60 | 51.35 | -0.02% | 101,915 |
| Apr 17, 2025 | 51.69 | 51.76 | 51.59 | 51.61 | 51.36 | 0.25% | 33,125 |
| Apr 16, 2025 | 51.53 | 51.62 | 51.48 | 51.48 | 51.23 | -0.38% | 53,679 |
| Apr 15, 2025 | 51.57 | 51.75 | 51.57 | 51.68 | 51.43 | 0.58% | 45,829 |
| Apr 14, 2025 | 51.21 | 51.41 | 51.18 | 51.38 | 51.13 | 0.55% | 125,816 |
| Apr 11, 2025 | 51.20 | 51.33 | 51.05 | 51.10 | 50.85 | -0.25% | 259,547 |
| Apr 10, 2025 | 51.58 | 51.70 | 51.05 | 51.23 | 50.98 | -0.95% | 156,435 |
| Apr 9, 2025 | 51.73 | 52.13 | 51.58 | 51.72 | 51.47 | -0.33% | 127,516 |
| Apr 8, 2025 | 52.55 | 52.55 | 51.81 | 51.89 | 51.64 | -0.20% | 84,527 |
| Apr 7, 2025 | 52.00 | 52.51 | 51.95 | 52.00 | 51.75 | 0.14% | 211,437 |
| Apr 4, 2025 | 52.58 | 52.58 | 51.92 | 51.92 | 51.67 | -0.75% | 516,113 |
| Apr 3, 2025 | 52.35 | 52.40 | 52.28 | 52.31 | 52.06 | 0.27% | 81,644 |
| Apr 2, 2025 | 52.22 | 52.26 | 52.14 | 52.17 | 51.92 | -0.04% | 92,840 |
| Apr 1, 2025 | 52.11 | 52.39 | 52.11 | 52.19 | 51.94 | -0.31% | 120,436 |
| Mar 31, 2025 | 52.39 | 52.39 | 52.10 | 52.35 | 51.87 | 0.08% | 1,097,900 |
| Mar 28, 2025 | 52.28 | 52.35 | 52.12 | 52.31 | 51.83 | 0.27% | 164,715 |
| Mar 27, 2025 | 52.16 | 52.19 | 52.09 | 52.17 | 51.69 | 0.06% | 48,520 |
| Mar 26, 2025 | 52.21 | 52.22 | 52.03 | 52.14 | 51.66 | -0.16% | 130,496 |
| Mar 25, 2025 | 52.15 | 52.30 | 52.15 | 52.22 | 51.74 | 0.08% | 56,181 |
| Mar 24, 2025 | 52.10 | 52.26 | 52.10 | 52.18 | 51.70 | - | 49,238 |
| Mar 21, 2025 | 52.48 | 52.48 | 52.18 | 52.18 | 51.70 | -0.16% | 73,266 |
| Mar 20, 2025 | 52.50 | 52.50 | 52.25 | 52.27 | 51.78 | 0.13% | 66,484 |
| Mar 19, 2025 | 52.06 | 52.26 | 52.06 | 52.20 | 51.72 | 0.12% | 164,683 |
| Mar 18, 2025 | 52.11 | 52.15 | 52.03 | 52.14 | 51.66 | 0.02% | 46,661 |
| Mar 17, 2025 | 52.16 | 52.26 | 52.11 | 52.13 | 51.65 | -0.02% | 132,743 |
| Mar 14, 2025 | 52.18 | 52.18 | 52.08 | 52.14 | 51.66 | -0.12% | 630,663 |
| Mar 13, 2025 | 52.18 | 52.25 | 52.12 | 52.21 | 51.72 | 0.05% | 79,052 |
| Mar 12, 2025 | 52.21 | 52.24 | 52.15 | 52.18 | 51.70 | -0.08% | 267,959 |
| Mar 11, 2025 | 52.21 | 52.33 | 52.15 | 52.22 | 51.74 | -0.21% | 125,313 |
| Mar 10, 2025 | 52.24 | 52.36 | 52.24 | 52.33 | 51.85 | 0.31% | 163,599 |
| Mar 7, 2025 | 52.41 | 52.41 | 52.15 | 52.17 | 51.69 | -0.12% | 239,749 |
| Mar 6, 2025 | 52.18 | 52.25 | 52.16 | 52.23 | 51.75 | 0.06% | 335,202 |
| Mar 5, 2025 | 52.28 | 52.35 | 52.20 | 52.20 | 51.72 | -0.17% | 244,809 |
| Mar 4, 2025 | 52.38 | 52.42 | 52.28 | 52.29 | 51.81 | -0.11% | 289,853 |