Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
80.36
-0.09 (-0.11%)
At close: Aug 15, 2025, 4:00 PM
80.36
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 80.40 | 80.58 | 79.99 | 80.36 | 80.36 | -0.11% | 139,231 |
| Aug 14, 2025 | 80.51 | 80.77 | 80.02 | 80.45 | 80.45 | -1.24% | 352,662 |
| Aug 13, 2025 | 80.86 | 81.45 | 80.17 | 81.45 | 81.45 | 1.20% | 72,055 |
| Aug 12, 2025 | 79.03 | 80.49 | 78.83 | 80.49 | 80.49 | 2.55% | 15,565 |
| Aug 11, 2025 | 79.01 | 79.01 | 78.44 | 78.49 | 78.49 | -0.24% | 25,117 |
| Aug 8, 2025 | 79.35 | 79.35 | 78.53 | 78.67 | 78.67 | -0.15% | 9,459 |
| Aug 7, 2025 | 80.10 | 80.10 | 78.46 | 78.79 | 78.79 | 0.15% | 97,370 |
| Aug 6, 2025 | 79.12 | 79.12 | 78.23 | 78.68 | 78.68 | -0.62% | 15,121 |
| Aug 5, 2025 | 79.81 | 80.05 | 78.43 | 79.16 | 79.16 | -0.41% | 137,477 |
| Aug 4, 2025 | 78.67 | 79.72 | 78.42 | 79.49 | 79.49 | 1.95% | 34,252 |
| Aug 1, 2025 | 78.22 | 78.38 | 76.86 | 77.97 | 77.97 | -1.66% | 21,060 |
| Jul 31, 2025 | 79.67 | 80.59 | 79.24 | 79.28 | 79.28 | -0.47% | 71,891 |
| Jul 30, 2025 | 79.50 | 80.35 | 79.29 | 79.66 | 79.66 | 0.36% | 13,619 |
| Jul 29, 2025 | 80.14 | 80.14 | 79.29 | 79.37 | 79.37 | -0.27% | 32,629 |
| Jul 28, 2025 | 80.02 | 80.02 | 79.34 | 79.59 | 79.59 | -0.02% | 38,820 |
| Jul 25, 2025 | 79.17 | 79.85 | 78.96 | 79.60 | 79.60 | 0.76% | 30,858 |
| Jul 24, 2025 | 79.73 | 79.73 | 78.90 | 79.00 | 79.00 | -1.14% | 10,522 |
| Jul 23, 2025 | 79.04 | 79.91 | 79.04 | 79.91 | 79.91 | 1.86% | 15,213 |
| Jul 22, 2025 | 77.64 | 78.66 | 77.64 | 78.45 | 78.45 | 0.74% | 16,153 |
| Jul 21, 2025 | 78.66 | 78.66 | 77.65 | 77.87 | 77.87 | -0.79% | 36,211 |
| Jul 18, 2025 | 79.23 | 79.23 | 78.05 | 78.49 | 78.49 | -0.22% | 31,343 |
| Jul 17, 2025 | 77.97 | 78.80 | 77.97 | 78.67 | 78.67 | 0.55% | 79,505 |
| Jul 16, 2025 | 77.88 | 78.31 | 76.98 | 78.24 | 78.24 | 0.95% | 17,725 |
| Jul 15, 2025 | 78.79 | 78.79 | 77.39 | 77.50 | 77.50 | -1.39% | 29,641 |
| Jul 14, 2025 | 78.06 | 78.81 | 77.98 | 78.59 | 78.59 | 0.68% | 33,146 |
| Jul 11, 2025 | 78.95 | 79.13 | 77.87 | 78.06 | 78.06 | -1.13% | 23,580 |
| Jul 10, 2025 | 79.03 | 79.71 | 78.76 | 78.95 | 78.95 | 0.15% | 117,252 |
| Jul 9, 2025 | 78.82 | 78.99 | 78.32 | 78.83 | 78.83 | 0.46% | 69,625 |
| Jul 8, 2025 | 78.78 | 78.85 | 78.19 | 78.47 | 78.47 | - | 87,777 |
| Jul 7, 2025 | 79.05 | 79.27 | 78.22 | 78.47 | 78.47 | -1.03% | 21,853 |
| Jul 3, 2025 | 78.90 | 79.29 | 78.76 | 79.29 | 79.29 | 1.28% | 28,460 |
| Jul 2, 2025 | 77.94 | 78.42 | 77.74 | 78.29 | 78.29 | 0.71% | 19,805 |
| Jul 1, 2025 | 77.97 | 78.41 | 77.24 | 77.74 | 77.74 | 0.12% | 18,677 |
| Jun 30, 2025 | 77.92 | 77.92 | 77.43 | 77.65 | 77.65 | 0.36% | 19,852 |
| Jun 27, 2025 | 77.43 | 77.85 | 76.77 | 77.37 | 77.25 | 0.45% | 30,975 |
| Jun 26, 2025 | 76.43 | 77.03 | 76.20 | 77.02 | 76.90 | 1.34% | 12,142 |
| Jun 25, 2025 | 77.22 | 77.22 | 75.97 | 76.00 | 75.88 | -1.14% | 147,170 |
| Jun 24, 2025 | 76.40 | 77.46 | 76.40 | 76.88 | 76.76 | 0.92% | 16,447 |
| Jun 23, 2025 | 75.05 | 76.18 | 74.50 | 76.18 | 76.06 | 1.24% | 17,662 |
| Jun 20, 2025 | 76.14 | 76.14 | 74.69 | 75.25 | 75.13 | -0.48% | 18,694 |
| Jun 18, 2025 | 75.98 | 75.98 | 75.19 | 75.61 | 75.49 | 0.53% | 21,369 |
| Jun 17, 2025 | 75.30 | 75.63 | 74.84 | 75.21 | 75.09 | -0.69% | 13,031 |
| Jun 16, 2025 | 74.93 | 76.03 | 74.93 | 75.73 | 75.61 | 2.02% | 17,579 |
| Jun 13, 2025 | 74.90 | 75.27 | 74.23 | 74.23 | 74.11 | -5.06% | 9,634 |
| Jun 12, 2025 | 75.40 | 78.19 | 75.40 | 78.19 | 78.06 | 2.64% | 11,173 |
| Jun 11, 2025 | 76.05 | 76.69 | 75.66 | 76.18 | 76.06 | 0.38% | 18,957 |
| Jun 10, 2025 | 76.32 | 76.32 | 75.30 | 75.89 | 75.77 | -0.17% | 23,666 |
| Jun 9, 2025 | 76.83 | 76.83 | 75.70 | 76.02 | 75.90 | -0.54% | 17,114 |
| Jun 6, 2025 | 75.95 | 76.43 | 75.89 | 76.43 | 76.31 | 1.68% | 12,705 |
| Jun 5, 2025 | 75.44 | 75.79 | 75.00 | 75.17 | 75.05 | -0.08% | 16,031 |