Janus Henderson U.S. Sustainable Equity ETF (SSPX)
NYSEARCA: SSPX · Real-Time Price · USD
30.35
-0.10 (-0.34%)
Aug 15, 2025, 4:00 PM - Market closed
SSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.34% | 36 |
| Aug 14, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.23% | 3 |
| Aug 13, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.66% | 7 |
| Aug 12, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.18% | 4 |
| Aug 11, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.34% | 4 |
| Aug 8, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.32% | 308 |
| Aug 7, 2025 | 30.16 | 30.16 | 29.97 | 29.97 | 29.97 | 0.11% | 190 |
| Aug 6, 2025 | 29.86 | 29.94 | 29.86 | 29.94 | 29.94 | -0.35% | 610 |
| Aug 5, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.80% | 57 |
| Aug 4, 2025 | 30.23 | 30.29 | 30.23 | 30.29 | 30.29 | 1.19% | 347 |
| Aug 1, 2025 | 30.50 | 30.50 | 29.78 | 29.93 | 29.93 | -0.79% | 1,429 |
| Jul 31, 2025 | 30.29 | 30.29 | 30.17 | 30.17 | 30.17 | 0.15% | 4,616 |
| Jul 30, 2025 | 30.24 | 30.24 | 30.01 | 30.12 | 30.12 | 0.04% | 3,168 |
| Jul 29, 2025 | 30.17 | 30.17 | 30.11 | 30.11 | 30.11 | -1.07% | 1,653 |
| Jul 28, 2025 | 30.45 | 30.54 | 30.43 | 30.44 | 30.44 | -0.25% | 10,260 |
| Jul 25, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.60% | 3 |
| Jul 24, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.08% | 4 |
| Jul 23, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.95% | 26 |
| Jul 22, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.13% | 4 |
| Jul 21, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.13% | 86 |
| Jul 18, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.58% | 54 |
| Jul 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.81% | 14 |
| Jul 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.07% | 3 |
| Jul 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.56% | 79 |
| Jul 14, 2025 | 30.02 | 30.10 | 30.02 | 30.10 | 30.10 | 0.13% | 572 |
| Jul 11, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.45% | 3 |
| Jul 10, 2025 | 30.18 | 30.21 | 30.18 | 30.20 | 30.20 | -0.17% | 1,614 |
| Jul 9, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.37% | 34 |
| Jul 8, 2025 | 30.19 | 30.19 | 30.14 | 30.14 | 30.14 | 0.13% | 141 |
| Jul 7, 2025 | 29.98 | 30.10 | 29.98 | 30.10 | 30.10 | -0.67% | 779 |
| Jul 3, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.08% | 76 |
| Jul 2, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.22% | 3 |
| Jul 1, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.43% | 3 |
| Jun 30, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.46% | 104 |
| Jun 27, 2025 | 30.01 | 30.01 | 29.88 | 29.90 | 29.89 | 0.32% | 203 |
| Jun 26, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.79 | 0.83% | 12 |
| Jun 25, 2025 | 29.68 | 29.68 | 29.56 | 29.56 | 29.55 | -0.30% | 112 |
| Jun 24, 2025 | 29.60 | 29.68 | 29.60 | 29.65 | 29.64 | 1.46% | 3,131 |
| Jun 23, 2025 | 29.01 | 29.23 | 28.94 | 29.23 | 29.21 | 1.22% | 329 |
| Jun 20, 2025 | 29.00 | 29.00 | 28.82 | 28.87 | 28.86 | -0.24% | 1,560 |
| Jun 18, 2025 | 29.06 | 29.06 | 28.94 | 28.94 | 28.93 | -0.28% | 3,735 |
| Jun 17, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.01 | -0.78% | 14 |
| Jun 16, 2025 | 29.27 | 29.27 | 29.25 | 29.25 | 29.24 | 0.94% | 119 |
| Jun 13, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.97 | -1.27% | 24 |
| Jun 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.34 | 0.43% | 13 |
| Jun 11, 2025 | 29.36 | 29.36 | 29.23 | 29.23 | 29.22 | -0.02% | 228 |
| Jun 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.22 | 0.15% | 84 |
| Jun 9, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.18 | -0.34% | 261 |
| Jun 6, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.28 | 0.80% | 3 |
| Jun 5, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.05 | -0.16% | 4 |