Nasdaq - Delayed Quote USD

Janus Henderson Global Life Sciences T (JAGLX)

62.75
+0.83
+(1.34%)
At close: 8:04:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202561.9261.9261.9261.9261.92-
May 14, 202561.9261.9261.9261.9261.92-
May 13, 202563.0663.0663.0663.0663.06-
May 12, 202564.7664.7664.7664.7664.76-
May 9, 202563.4063.4063.4063.4063.40-
May 8, 202564.2864.2864.2864.2864.28-
May 7, 202564.7264.7264.7264.7264.72-
May 6, 202564.7264.7264.7264.7264.72-
May 5, 202567.1167.1167.1167.1167.11-
May 2, 202567.4367.4367.4367.4367.43-
May 1, 202566.5566.5566.5566.5566.55-
Apr 30, 202567.9267.9267.9267.9267.92-
Apr 29, 202567.3367.3367.3367.3367.33-
Apr 28, 202566.6566.6566.6566.6566.65-
Apr 25, 202566.2466.2466.2466.2466.24-
Apr 24, 202566.1366.1366.1366.1366.13-
Apr 23, 202565.1065.1065.1065.1065.10-
Apr 22, 202564.4264.4264.4264.4264.42-
Apr 21, 202563.1963.1963.1963.1963.19-
Apr 17, 202564.2964.2964.2964.2964.29-
Apr 16, 202564.2764.2764.2764.2764.27-
Apr 15, 202564.9364.9364.9364.9364.93-
Apr 14, 202565.1165.1165.1165.1165.11-
Apr 11, 202564.0264.0264.0264.0264.02-
Apr 10, 202562.4362.4362.4362.4362.43-
Apr 9, 202564.1164.1164.1164.1164.11-
Apr 8, 202561.3261.3261.3261.3261.32-
Apr 7, 202562.2362.2362.2362.2362.23-
Apr 4, 202562.8062.8062.8062.8062.80-
Apr 3, 202566.5666.5666.5666.5666.56-
Apr 2, 202567.4167.4167.4167.4167.41-
Apr 1, 202566.6166.6166.6166.6166.61-
Mar 31, 202568.1368.1368.1368.1368.13-
Mar 28, 202568.7368.7368.7368.7368.73-
Mar 27, 202569.0769.0769.0769.0769.07-
Mar 26, 202568.6868.6868.6868.6868.68-
Mar 25, 202569.5169.5169.5169.5169.51-
Mar 24, 202570.4070.4070.4070.4070.40-
Mar 21, 202569.7569.7569.7569.7569.75-
Mar 20, 202570.0370.0370.0370.0370.03-
Mar 19, 202570.1470.1470.1470.1470.14-
Mar 18, 202569.7969.7969.7969.7969.79-
Mar 17, 202570.3470.3470.3470.3470.34-
Mar 14, 202569.1669.1669.1669.1669.16-
Mar 13, 202568.4768.4768.4768.4768.47-
Mar 12, 202568.8068.8068.8068.8068.80-
Mar 11, 202568.8068.8068.8068.8068.80-
Mar 10, 202568.9968.9968.9968.9968.99-
Mar 7, 202570.5270.5270.5270.5270.52-
Mar 6, 202570.8470.8470.8470.8470.84-
Mar 5, 202571.4471.4471.4471.4471.44-
Mar 4, 202570.3470.3470.3470.3470.34-
Mar 3, 202570.6770.6770.6770.6770.67-
Feb 28, 202571.3171.3171.3171.3171.31-
Feb 27, 202570.4570.4570.4570.4570.45-
Feb 26, 202571.0671.0671.0671.0671.06-
Feb 25, 202571.0671.0671.0671.0671.06-
Feb 24, 202570.9470.9470.9470.9470.94-
Feb 21, 202571.1271.1271.1271.1271.12-
Feb 20, 202571.6371.6371.6371.6371.63-
Feb 19, 202571.3571.3571.3571.3571.35-
Feb 18, 202570.6670.6670.6670.6670.66-
Feb 14, 202570.6270.6270.6270.6270.62-
Feb 13, 202571.2171.2171.2171.2171.21-
Feb 12, 202570.8870.8870.8870.8870.88-
Feb 11, 202570.7770.7770.7770.7770.77-
Feb 10, 202571.1771.1771.1771.1771.17-
Feb 7, 202571.3971.3971.3971.3971.39-
Feb 6, 202572.2072.2072.2072.2072.20-
Feb 5, 202572.7572.7572.7572.7572.75-
Feb 4, 202571.5671.5671.5671.5671.56-
Feb 3, 202571.2671.2671.2671.2671.26-
Jan 31, 202571.4771.4771.4771.4771.47-
Jan 30, 202571.7571.7571.7571.7571.75-
Jan 29, 202570.9270.9270.9270.9270.92-
Jan 28, 202571.2771.2771.2771.2771.27-
Jan 27, 202571.5271.5271.5271.5271.52-
Jan 24, 202569.9669.9669.9669.9669.96-
Jan 23, 202569.7369.7369.7369.7369.73-
Jan 22, 202568.8268.8268.8268.8268.82-
Jan 21, 202568.8068.8068.8068.8068.80-
Jan 17, 202567.4567.4567.4567.4567.45-
Jan 16, 202567.8067.8067.8067.8067.80-
Jan 15, 202567.8567.8567.8567.8567.85-
Jan 14, 202567.0567.0567.0567.0567.05-
Jan 13, 202567.9967.9967.9967.9967.99-
Jan 10, 202568.8568.8568.8568.8568.85-
Jan 8, 202568.8568.8568.8568.8568.85-
Jan 7, 202568.6868.6868.6868.6868.68-
Jan 6, 202568.3368.3368.3368.3368.33-
Jan 3, 202568.4268.4268.4268.4268.42-
Jan 2, 202567.8167.8167.8167.8167.81-
Dec 31, 202467.4767.4767.4767.4767.47-
Dec 30, 202467.4667.4667.4667.4667.46-
Dec 27, 202468.2468.2468.2468.2468.24-
Dec 26, 202468.4368.4368.4368.4368.43-
Dec 24, 202468.4368.4368.4368.4368.43-
Dec 23, 202468.3168.3168.3168.3168.31-
Dec 20, 202467.6167.6167.6167.6167.61-
Dec 19, 202467.4567.4567.4567.4567.45-
Dec 18, 202467.8767.8767.8767.8767.87-
Dec 17, 202469.5369.5369.5369.5369.53-
Dec 16, 202469.4769.4769.4769.4769.47-
Dec 13, 202469.3969.3969.3969.3969.39-
Dec 12, 202469.7469.7469.7469.7469.74-
Dec 11, 202470.7470.7470.7470.7470.74-
Dec 10, 202471.2171.2171.2171.2171.21-
Dec 9, 202471.5971.5971.5971.5971.59-
Dec 6, 2024 0.154 Dividend
Dec 6, 202471.7571.7571.7571.7571.75-
Dec 6, 2024 3.72 Capital Gains
Dec 5, 202475.5375.5375.5375.5371.66-
Dec 4, 202476.4776.4776.4776.4772.55-
Dec 3, 202476.2976.2976.2976.2972.38-
Dec 2, 202476.4876.4876.4876.4872.56-
Nov 29, 202476.8876.8876.8876.8872.94-
Nov 27, 202476.9576.9576.9576.9573.01-
Nov 26, 202476.5576.5576.5576.5572.63-
Nov 25, 202476.0176.0176.0176.0172.12-
Nov 22, 202475.4975.4975.4975.4971.62-
Nov 21, 202474.7874.7874.7874.7870.95-
Nov 20, 202474.5574.5574.5574.5570.73-
Nov 19, 202473.6673.6673.6673.6669.89-
Nov 18, 202473.4373.4373.4373.4369.67-
Nov 15, 202473.7073.7073.7073.7069.92-
Nov 14, 202475.8275.8275.8275.8271.94-
Nov 13, 202477.1777.1777.1777.1773.22-
Nov 12, 202477.5677.5677.5677.5673.59-
Nov 11, 202479.1479.1479.1479.1475.09-
Nov 8, 202479.5179.5179.5179.5175.44-
Nov 7, 202478.8578.8578.8578.8574.81-
Nov 6, 202478.6078.6078.6078.6074.57-
Nov 5, 202478.5378.5378.5378.5374.51-
Nov 4, 202478.1478.1478.1478.1474.14-
Nov 1, 202478.2678.2678.2678.2674.25-
Oct 31, 202477.4377.4377.4377.4373.46-
Oct 30, 202477.7077.7077.7077.7073.72-
Oct 29, 202478.1978.1978.1978.1974.18-
Oct 28, 202478.3978.3978.3978.3974.37-
Oct 25, 202478.2278.2278.2278.2274.21-
Oct 24, 202478.4478.4478.4478.4474.42-
Oct 23, 202478.8878.8878.8878.8874.84-
Oct 22, 202479.4479.4479.4479.4475.37-
Oct 21, 202479.6679.6679.6679.6675.58-
Oct 18, 202480.5680.5680.5680.5676.43-
Oct 17, 202479.9679.9679.9679.9675.86-
Oct 16, 202480.2080.2080.2080.2076.09-
Oct 15, 202479.6779.6779.6779.6775.59-
Oct 14, 202480.3880.3880.3880.3876.26-
Oct 11, 202480.1780.1780.1780.1776.06-
Oct 10, 202479.1179.1179.1179.1175.06-
Oct 9, 202479.0979.0979.0979.0975.04-
Oct 8, 202478.8078.8078.8078.8074.76-
Oct 7, 202478.1978.1978.1978.1974.18-
Oct 4, 202478.7978.7978.7978.7974.75-
Oct 3, 202478.5778.5778.5778.5774.55-
Oct 2, 202479.5279.5279.5279.5275.45-
Oct 1, 202479.6379.6379.6379.6375.55-
Sep 30, 202480.0780.0780.0780.0775.97-
Sep 27, 202479.5579.5579.5579.5575.48-
Sep 26, 202479.7479.7479.7479.7475.66-
Sep 25, 202479.6979.6979.6979.6975.61-
Sep 24, 202480.0880.0880.0880.0875.98-
Sep 23, 202480.2480.2480.2480.2476.13-
Sep 20, 202480.9180.9180.9180.9176.77-
Sep 19, 202481.4581.4581.4581.4577.28-
Sep 18, 202480.6480.6480.6480.6476.51-
Sep 17, 202480.7980.7980.7980.7976.65-
Sep 16, 202481.4481.4481.4481.4477.27-
Sep 13, 202481.0281.0281.0281.0276.87-
Sep 12, 202480.5480.5480.5480.5476.41-
Sep 11, 202480.4080.4080.4080.4076.28-
Sep 10, 202480.4380.4380.4380.4376.31-
Sep 9, 202480.5280.5280.5280.5276.40-
Sep 6, 202480.1380.1380.1380.1376.03-
Sep 5, 202480.6780.6780.6780.6776.54-
Sep 4, 202481.5181.5181.5181.5177.33-
Sep 3, 202481.4481.4481.4481.4477.27-
Aug 30, 202482.0582.0582.0582.0577.85-
Aug 29, 202481.4581.4581.4581.4577.28-
Aug 28, 202481.2581.2581.2581.2577.09-
Aug 27, 202481.5181.5181.5181.5177.33-
Aug 26, 202481.4681.4681.4681.4677.29-
Aug 23, 202481.5081.5081.5081.5077.33-
Aug 22, 202480.8180.8180.8180.8176.67-
Aug 21, 202481.0581.0581.0581.0576.90-
Aug 20, 202480.8280.8280.8280.8276.68-
Aug 19, 202480.4280.4280.4280.4276.30-
Aug 16, 202479.5979.5979.5979.5975.51-
Aug 15, 202479.5979.5979.5979.5975.51-
Aug 14, 202478.7878.7878.7878.7874.74-
Aug 13, 202478.6478.6478.6478.6474.61-
Aug 12, 202477.6777.6777.6777.6773.69-
Aug 9, 202477.2977.2977.2977.2973.33-
Aug 8, 202477.2977.2977.2977.2973.33-
Aug 7, 202475.2675.2675.2675.2671.40-
Aug 6, 202476.3876.3876.3876.3872.47-
Aug 5, 202475.7175.7175.7175.7171.83-
Aug 2, 202477.8277.8277.8277.8273.83-
Aug 1, 202478.5778.5778.5778.5774.55-
Jul 31, 202478.0278.0278.0278.0274.02-
Jul 30, 202477.8477.8477.8477.8473.85-
Jul 29, 202478.1378.1378.1378.1374.13-
Jul 26, 202478.3278.3278.3278.3274.31-
Jul 25, 202478.0278.0278.0278.0274.02-
Jul 24, 202478.6178.6178.6178.6174.58-
Jul 23, 202478.6178.6178.6178.6174.58-
Jul 22, 202478.5178.5178.5178.5174.49-
Jul 19, 202477.7877.7877.7877.7873.80-
Jul 18, 202477.2377.2377.2377.2373.27-
Jul 17, 202479.0779.0779.0779.0775.02-
Jul 16, 202479.7779.7779.7779.7775.68-
Jul 15, 202478.9878.9878.9878.9874.93-
Jul 12, 202479.0679.0679.0679.0675.01-
Jul 11, 202478.2378.2378.2378.2374.22-
Jul 10, 202477.3577.3577.3577.3573.39-
Jul 9, 202476.2676.2676.2676.2672.35-
Jul 8, 202475.7775.7775.7775.7771.89-
Jul 5, 202475.4275.4275.4275.4271.56-
Jul 3, 202474.7174.7174.7174.7170.88-
Jul 2, 202475.1975.1975.1975.1971.34-
Jul 1, 202475.9575.9575.9575.9572.06-
Jun 28, 202476.0076.0076.0076.0072.11-
Jun 27, 202476.0476.0476.0476.0472.14-
Jun 26, 202475.8375.8375.8375.8371.95-
Jun 25, 202476.3276.3276.3276.3272.41-
Jun 24, 202476.3276.3276.3276.3272.41-
Jun 21, 202475.6575.6575.6575.6571.77-
Jun 20, 202474.8074.8074.8074.8070.97-
Jun 18, 202474.7674.7674.7674.7670.93-
Jun 17, 202474.8974.8974.8974.8971.05-
Jun 14, 202475.2175.2175.2175.2171.36-
Jun 13, 202475.5875.5875.5875.5871.71-
Jun 12, 202475.6875.6875.6875.6871.80-
Jun 11, 202475.3875.3875.3875.3871.52-
Jun 10, 202475.5475.5475.5475.5471.67-
Jun 7, 202475.1675.1675.1675.1671.31-
Jun 6, 202475.2775.2775.2775.2771.41-
Jun 5, 202475.2275.2275.2275.2271.37-
Jun 4, 202474.4674.4674.4674.4670.65-
Jun 3, 202474.3574.3574.3574.3570.54-
May 31, 202472.6872.6872.6872.6868.96-
May 30, 202472.6872.6872.6872.6868.96-
May 29, 202472.1472.1472.1472.1468.44-
May 28, 202472.7072.7072.7072.7068.98-
May 24, 202473.1373.1373.1373.1369.38-
May 23, 202473.4173.4173.4173.4169.65-
May 22, 202474.2574.2574.2574.2570.45-
May 21, 202474.3174.3174.3174.3170.50-
May 20, 202474.2374.2374.2374.2370.43-
May 17, 202473.8673.8673.8673.8670.08-
May 16, 202474.1474.1474.1474.1470.34-

Related Tickers