Nasdaq - Delayed Quote USD

Janus Henderson Forty Fund (JCAPX)

58.69
+0.23
+(0.39%)
At close: June 10 at 6:46:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202558.4658.4658.4658.4658.46-
Jun 6, 202558.4458.4458.4458.4458.44-
Jun 5, 202557.8857.8857.8857.8857.88-
Jun 4, 202557.9157.9157.9157.9157.91-
Jun 3, 202557.5057.5057.5057.5057.50-
Jun 2, 202557.1757.1757.1757.1757.17-
May 30, 202556.7756.7756.7756.7756.77-
May 29, 202556.7956.7956.7956.7956.79-
May 28, 202556.5656.5656.5656.5656.56-
May 27, 202556.6856.6856.6856.6856.68-
May 23, 202555.4055.4055.4055.4055.40-
May 22, 202555.9055.9055.9055.9055.90-
May 21, 202555.7755.7755.7755.7755.77-
May 20, 202556.6356.6356.6356.6356.63-
May 19, 202556.9056.9056.9056.9056.90-
May 16, 202556.7156.7156.7156.7156.71-
May 15, 202556.4556.4556.4556.4556.45-
May 14, 202556.6356.6356.6356.6356.63-
May 13, 202556.4656.4656.4656.4656.46-
May 12, 202555.9755.9755.9755.9755.97-
May 9, 202553.7853.7853.7853.7853.78-
May 8, 202553.8553.8553.8553.8553.85-
May 7, 202553.2453.2453.2453.2453.24-
May 6, 202553.2453.2453.2453.2453.24-
May 5, 202553.9653.9653.9653.9653.96-
May 2, 202554.2354.2354.2354.2354.23-
May 1, 202553.2953.2953.2953.2953.29-
Apr 30, 202552.4452.4452.4452.4452.44-
Apr 29, 202552.2552.2552.2552.2552.25-
Apr 28, 202551.9251.9251.9251.9251.92-
Apr 25, 202551.9951.9951.9951.9951.99-
Apr 24, 202551.4351.4351.4351.4351.43-
Apr 23, 202550.0350.0350.0350.0350.03-
Apr 22, 202548.8948.8948.8948.8948.89-
Apr 21, 202547.5947.5947.5947.5947.59-
Apr 17, 202548.9648.9648.9648.9648.96-
Apr 16, 202549.2849.2849.2849.2849.28-
Apr 15, 202550.6050.6050.6050.6050.60-
Apr 14, 202550.6550.6550.6550.6550.65-
Apr 11, 202550.5050.5050.5050.5050.50-
Apr 10, 202549.5349.5349.5349.5349.53-
Apr 9, 202551.6051.6051.6051.6051.60-
Apr 8, 202546.5446.5446.5446.5446.54-
Apr 7, 202547.2547.2547.2547.2547.25-
Apr 4, 202547.0947.0947.0947.0947.09-
Apr 3, 202549.8649.8649.8649.8649.86-
Apr 2, 202552.6852.6852.6852.6852.68-
Apr 1, 202552.2352.2352.2352.2352.23-
Mar 31, 202551.8751.8751.8751.8751.87-
Mar 28, 202552.2352.2352.2352.2352.23-
Mar 27, 202553.7053.7053.7053.7053.70-
Mar 26, 202553.9753.9753.9753.9753.97-
Mar 25, 202555.2855.2855.2855.2855.28-
Mar 24, 202555.2455.2455.2455.2455.24-
Mar 21, 202554.2254.2254.2254.2254.22-
Mar 20, 202554.0154.0154.0154.0154.01-
Mar 19, 202554.0854.0854.0854.0854.08-
Mar 18, 202553.3153.3153.3153.3153.31-
Mar 17, 202554.1954.1954.1954.1954.19-
Mar 14, 202553.7453.7453.7453.7453.74-
Mar 13, 202552.4952.4952.4952.4952.49-
Mar 12, 202553.4953.4953.4953.4953.49-
Mar 11, 202552.8752.8752.8752.8752.87-
Mar 10, 202552.7952.7952.7952.7952.79-
Mar 7, 202554.6354.6354.6354.6354.63-
Mar 6, 202554.5554.5554.5554.5554.55-
Mar 5, 202556.2156.2156.2156.2156.21-
Mar 4, 202555.1255.1255.1255.1255.12-
Mar 3, 202555.4355.4355.4355.4355.43-
Feb 28, 202556.8356.8356.8356.8356.83-
Feb 27, 202555.9355.9355.9355.9355.93-
Feb 26, 202557.3057.3057.3057.3057.30-
Feb 25, 202556.8056.8056.8056.8056.80-
Feb 24, 202557.2757.2757.2757.2757.27-
Feb 21, 202557.9557.9557.9557.9557.95-
Feb 20, 202559.1959.1959.1959.1959.19-
Feb 19, 202559.5259.5259.5259.5259.52-
Feb 18, 202559.3359.3359.3359.3359.33-
Feb 14, 202559.3659.3659.3659.3659.36-
Feb 13, 202559.0259.0259.0259.0259.02-
Feb 12, 202558.6258.6258.6258.6258.62-
Feb 11, 202558.7458.7458.7458.7458.74-
Feb 10, 202558.7958.7958.7958.7958.79-
Feb 7, 202558.2058.2058.2058.2058.20-
Feb 6, 202558.9658.9658.9658.9658.96-
Feb 5, 202558.6158.6158.6158.6158.61-
Feb 4, 202558.3058.3058.3058.3058.30-
Feb 3, 202557.8757.8757.8757.8757.87-
Jan 31, 202558.4058.4058.4058.4058.40-
Jan 30, 202558.5858.5858.5858.5858.58-
Jan 29, 202558.1958.1958.1958.1958.19-
Jan 28, 202558.4958.4958.4958.4958.49-
Jan 27, 202557.2657.2657.2657.2657.26-
Jan 24, 202559.5559.5559.5559.5559.55-
Jan 23, 202559.7759.7759.7759.7759.77-
Jan 22, 202559.3759.3759.3759.3759.37-
Jan 21, 202558.5758.5758.5758.5758.57-
Jan 17, 202557.9657.9657.9657.9657.96-
Jan 16, 202557.3457.3457.3457.3457.34-
Jan 15, 202557.5557.5557.5557.5557.55-
Jan 14, 202556.4556.4556.4556.4556.45-
Jan 13, 202556.6456.6456.6456.6456.64-
Jan 10, 202556.8156.8156.8156.8156.81-
Jan 8, 202557.7457.7457.7457.7457.74-
Jan 7, 202557.5757.5757.5757.5757.57-
Jan 6, 202558.6258.6258.6258.6258.62-
Jan 3, 202557.9157.9157.9157.9157.91-
Jan 2, 202557.0557.0557.0557.0557.05-
Dec 31, 202456.8456.8456.8456.8456.84-
Dec 30, 202457.2557.2557.2557.2557.25-
Dec 27, 202457.8157.8157.8157.8157.81-
Dec 26, 202458.6158.6158.6158.6158.61-
Dec 24, 202458.6158.6158.6158.6158.61-
Dec 23, 202458.0858.0858.0858.0858.08-
Dec 20, 202457.5357.5357.5357.5357.53-
Dec 19, 202456.8656.8656.8656.8656.86-
Dec 18, 202456.8856.8856.8856.8856.88-
Dec 17, 202458.7958.7958.7958.7958.79-
Dec 16, 202459.1359.1359.1359.1359.13-
Dec 13, 202458.8358.8358.8358.8358.83-
Dec 12, 202458.9758.9758.9758.9758.97-
Dec 11, 202459.4459.4459.4459.4459.44-
Dec 10, 202458.7458.7458.7458.7458.74-
Dec 9, 202459.0759.0759.0759.0759.07-
Dec 6, 2024 0.079 Dividend
Dec 6, 202459.6159.6159.6159.6159.61-
Dec 6, 2024 5.66 Capital Gains
Dec 5, 202465.2065.2065.2065.2059.46-
Dec 4, 202465.5265.5265.5265.5259.75-
Dec 3, 202464.4164.4164.4164.4158.74-
Dec 2, 202464.1664.1664.1664.1658.51-
Nov 29, 202463.7263.7263.7263.7258.11-
Nov 27, 202463.2463.2463.2463.2457.67-
Nov 26, 202463.7363.7363.7363.7358.12-
Nov 25, 202463.2263.2263.2263.2257.66-
Nov 22, 202463.0663.0663.0663.0657.51-
Nov 21, 202463.0763.0763.0763.0757.52-
Nov 20, 202462.7562.7562.7562.7557.23-
Nov 19, 202462.6462.6462.6462.6457.13-
Nov 18, 202462.1062.1062.1062.1056.63-
Nov 15, 202461.8661.8661.8661.8656.41-
Nov 14, 202463.4663.4663.4663.4657.87-
Nov 13, 202463.8763.8763.8763.8758.25-
Nov 12, 202464.0264.0264.0264.0258.38-
Nov 11, 202463.9063.9063.9063.9058.28-
Nov 8, 202464.1164.1164.1164.1158.47-
Nov 7, 202464.0164.0164.0164.0158.38-
Nov 6, 202463.3463.3463.3463.3457.76-
Nov 5, 202462.0362.0362.0362.0356.57-
Nov 4, 202461.1761.1761.1761.1755.79-
Nov 1, 202461.3961.3961.3961.3955.99-
Oct 31, 202460.7360.7360.7360.7355.38-
Oct 30, 202462.0462.0462.0462.0456.58-
Oct 29, 202462.3262.3262.3262.3256.83-
Oct 28, 202462.0262.0262.0262.0256.56-
Oct 25, 202461.9561.9561.9561.9556.50-
Oct 24, 202461.6961.6961.6961.6956.26-
Oct 23, 202461.6661.6661.6661.6656.23-
Oct 22, 202462.4862.4862.4862.4856.98-
Oct 21, 202462.4662.4662.4662.4656.96-
Oct 18, 202462.3262.3262.3262.3256.83-
Oct 17, 202462.0562.0562.0562.0556.59-
Oct 16, 202461.7261.7261.7261.7256.29-
Oct 15, 202461.6261.6261.6261.6256.20-
Oct 14, 202462.4262.4262.4262.4256.93-
Oct 11, 202461.9561.9561.9561.9556.50-
Oct 10, 202461.4361.4361.4361.4356.02-
Oct 9, 202461.5161.5161.5161.5156.10-
Oct 8, 202461.1561.1561.1561.1555.77-
Oct 7, 202460.3960.3960.3960.3955.07-
Oct 4, 202460.9760.9760.9760.9755.60-
Oct 3, 202460.4060.4060.4060.4055.08-
Oct 2, 202460.3860.3860.3860.3855.07-
Oct 1, 202460.3360.3360.3360.3355.02-
Sep 30, 202460.9860.9860.9860.9855.61-
Sep 27, 202460.7960.7960.7960.7955.44-
Sep 26, 202461.1661.1661.1661.1655.78-
Sep 25, 202460.8860.8860.8860.8855.52-
Sep 24, 202460.8460.8460.8460.8455.48-
Sep 23, 202460.6160.6160.6160.6155.28-
Sep 20, 202460.6060.6060.6060.6055.27-
Sep 19, 202460.7960.7960.7960.7955.44-
Sep 18, 202459.6059.6059.6059.6054.35-
Sep 17, 202459.7859.7859.7859.7854.52-
Sep 16, 202459.8359.8359.8359.8354.56-
Sep 13, 202459.8659.8659.8659.8654.59-
Sep 12, 202459.4859.4859.4859.4854.24-
Sep 11, 202458.9958.9958.9958.9953.80-
Sep 10, 202457.9757.9757.9757.9752.87-
Sep 9, 202457.4257.4257.4257.4252.37-
Sep 6, 202456.6556.6556.6556.6551.66-
Sep 5, 202457.6757.6757.6757.6752.59-
Sep 4, 202457.6957.6957.6957.6952.61-
Sep 3, 202457.7857.7857.7857.7852.69-
Aug 30, 202459.4159.4159.4159.4154.18-
Aug 29, 202458.7358.7358.7358.7353.56-
Aug 28, 202458.7958.7958.7958.7953.62-
Aug 27, 202459.2659.2659.2659.2654.04-
Aug 26, 202459.0859.0859.0859.0853.88-
Aug 23, 202459.4559.4559.4559.4554.22-
Aug 22, 202458.6258.6258.6258.6253.46-
Aug 21, 202459.4159.4159.4159.4154.18-
Aug 20, 202459.1359.1359.1359.1353.93-
Aug 19, 202459.1959.1959.1959.1953.98-
Aug 16, 202458.6458.6458.6458.6453.48-
Aug 15, 202458.6458.6458.6458.6453.48-
Aug 14, 202457.4257.4257.4257.4252.37-
Aug 13, 202457.1857.1857.1857.1852.15-
Aug 12, 202456.0456.0456.0456.0451.11-
Aug 9, 202455.5555.5555.5555.5550.66-
Aug 8, 202455.5555.5555.5555.5550.66-
Aug 7, 202454.1254.1254.1254.1249.36-
Aug 6, 202454.5654.5654.5654.5649.76-
Aug 5, 202453.8753.8753.8753.8749.13-
Aug 2, 202455.6055.6055.6055.6050.71-
Aug 1, 202456.9056.9056.9056.9051.89-
Jul 31, 202457.7257.7257.7257.7252.64-
Jul 30, 202456.3856.3856.3856.3851.42-
Jul 29, 202456.6256.6256.6256.6251.64-
Jul 26, 202456.6956.6956.6956.6951.70-
Jul 25, 202456.0056.0056.0056.0051.07-
Jul 24, 202456.4456.4456.4456.4451.47-
Jul 23, 202458.2658.2658.2658.2653.13-
Jul 22, 202458.1458.1458.1458.1453.02-
Jul 19, 202457.3857.3857.3857.3852.33-
Jul 18, 202457.6957.6957.6957.6952.61-
Jul 17, 202458.1058.1058.1058.1052.99-
Jul 16, 202459.6659.6659.6659.6654.41-
Jul 15, 202459.5659.5659.5659.5654.32-
Jul 12, 202459.6059.6059.6059.6054.35-
Jul 11, 202459.2559.2559.2559.2554.03-
Jul 10, 202460.0560.0560.0560.0554.76-
Jul 9, 202459.4359.4359.4359.4354.20-
Jul 8, 202459.4659.4659.4659.4654.23-
Jul 5, 202459.3459.3459.3459.3454.12-
Jul 3, 202458.7558.7558.7558.7553.58-
Jul 2, 202458.4358.4358.4358.4353.29-
Jul 1, 202458.1258.1258.1258.1253.00-
Jun 28, 202457.9557.9557.9557.9552.85-
Jun 27, 202458.3858.3858.3858.3853.24-
Jun 26, 202458.2058.2058.2058.2053.08-
Jun 25, 202458.1058.1058.1058.1052.99-
Jun 24, 202457.5457.5457.5457.5452.48-
Jun 21, 202457.9057.9057.9057.9052.80-
Jun 20, 202457.9757.9757.9757.9752.87-
Jun 18, 202458.1658.1658.1658.1653.04-
Jun 17, 202458.0258.0258.0258.0252.91-
Jun 14, 202457.7057.7057.7057.7052.62-
Jun 13, 202457.7857.7857.7857.7852.69-
Jun 12, 202457.7857.7857.7857.7852.69-
Jun 11, 202456.9656.9656.9656.9651.95-

Related Tickers

FPHAX Fidelity Select Pharmaceuticals Port
25.67
+2.68%
 
ENPIX ProFunds UltraSector Energy Fund
38.03
+2.59%
 
ENPSX ProFunds UltraSector Energy Fund
32.15
+2.58%
 
PHLAX PGIM Jennison Health Sciences A
32.74
+2.25%
 
PHSZX PGIM Jennison Health Sciences Z
42.01
+2.24%
 
PJHRX PGIM Jennison Health Sciences R
30.15
+2.24%
 
PHLQX PGIM Jennison Health Sciences R6
42.44
+2.22%
 
BPTIX Baron Partners Institutional
203.86
+2.15%
 
BPTRX Baron Partners Retail
195.01
+2.15%
 
BPTUX Baron Partners R6
203.81
+2.15%
 
RYSIX Rydex Electronics Inv
431.75
+1.88%
 
RYELX Rydex Electronics A
390.86
+1.88%
 
RYSAX Rydex Electronics H
378.48
+1.88%
 
BIPSX ProFunds Biotechnology UltraSector Fund
21.06
+1.84%
 
BIPIX ProFunds Biotechnology UltraSector Fund
40.53
+1.83%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
68.45
+1.83%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
54.21
+1.82%
 
HNRGX Hennessy Energy Transition Investor
27.86
+1.72%
 
HNRIX Hennessy Energy Transition Instl
28.53
+1.71%
 
HWSZX Hotchkis & Wiley Small Cap Value Z
71.55
+1.65%
 
HWSIX Hotchkis & Wiley Small Cap Value I
71.51
+1.63%
 
FIKAX Fidelity Advisor Energy Z
46.63
+1.61%
 
FANIX Fidelity Advisor Energy I
46.66
+1.61%
 
FSENX Fidelity Select Energy Portfolio
56.72
+1.59%
 
SVFCX Smead Value C
72.76
+1.55%
 
RYMMX Rydex S&P MidCap 400 Pure Value C
57.61
+1.52%
 
RYAVX Rydex S&P MidCap 400 Pure Value H
72.42
+1.51%
 
RYMVX Rydex S&P MidCap 400 Pure Value A
72.54
+1.51%
 
FELAX Fidelity Advisor Semiconductors A
85.05
+1.46%
 
FELIX Fidelity Advisor Semiconductors I
92.73
+1.46%
 
FELCX Fidelity Advisor Semiconductors C
66.29
+1.45%
 
FIKGX Fidelity Advisor Semiconductors Z
93.07
+1.45%
 
FSELX Fidelity Select Semiconductors
32.93
+1.45%
 
FELTX Fidelity Advisor Semiconductors M
78.78
+1.44%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
562.23
+1.31%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
562.41
+1.31%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
394.21
+1.31%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
80.04
+1.30%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
116.85
+1.30%
 
PRHSX T. Rowe Price Health Sciences
77.22
+1.27%
 
MISMX Matthews EM Sm Coms Instl
25.46
+1.23%
 
AXVIX Acclivity Small Cap Value I
17.26
+1.23%
 
TVRVX Third Avenue Real Estate Value Fund
24.26
+1.21%
 
TARZX Third Avenue Real Estate Value Z
24.30
+1.21%
 
TAREX Third Avenue Real Estate Value Instl
24.37
+1.20%
 
WCMEX WCM Focused Emerging Markets Instl
16.85
+1.20%
 
MSMLX Matthews EM Sm Coms Inv
25.47
+1.19%
 
FHKTX Fidelity Advisor China Region M
42.55
+1.19%
 
DEOPX Davenport Equity Opportunities
24.70
+1.19%
 
FHKCX Fidelity China Region
43.59
+1.18%
 
FHKAX Fidelity Advisor China Region A
42.94
+1.18%
 
FNARX Fidelity Natural Resources Fund
45.76
+1.17%
 
FIQFX Fidelity Advisor China Region Z
43.22
+1.17%
 
FHKIX Fidelity Advisor China Region I
43.24
+1.17%
 
FIJYX Fidelity Advisor Biotechnology Z
29.52
+1.17%
 
FCHKX Fidelity Advisor China Region C
40.83
+1.16%
 
AXVNX Acclivity Small Cap Value N
17.46
+1.16%
 
WFEMX WCM Focused Emerging Markets Investor
16.60
+1.16%
 
BRUSX Bridgeway Ultra-Small Company
31.10
+1.14%
 
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
95.28
+1.13%
 
BREIX Baron Real Estate Institutional
38.45
+1.10%
 
BREUX Baron Real Estate R6
38.45
+1.10%
 
BIVSX Invenomic Super Institutional
17.62
+1.09%
 
BREFX Baron Real Estate Retail
37.29
+1.08%
 
ABIZX AMG River Road Mid Cap Value Z
22.45
+1.08%
 
CHTTX AMG River Road Mid Cap Value N
20.73
+1.07%
 
ABMIX AMG River Road Mid Cap Value I
22.62
+1.07%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
66.65
+1.06%
 
JNGLX Janus Henderson Global Life Sciences D
66.76
+1.06%
 
JFNIX Janus Henderson Global Life Sciences Fund
66.89
+1.06%
 
CSVYX Columbia Small Cap Value I Inst3
50.67
+1.06%
 
JFNAX Janus Henderson Global Life Sciences Fund
65.09
+1.06%
 
JFNSX Janus Henderson Global Life Sciences Fund
63.23
+1.05%
 
JAGLX Janus Henderson Global Life Sciences T
66.32
+1.05%
 
CSMIX Columbia Small Cap Value I A
42.42
+1.05%
 
JFNCX Janus Henderson Global Life Sciences Fund
55.93
+1.05%
 
CSCQX Columbia Small Cap Value I S
50.15
+1.05%
 
CSCZX Columbia Small Cap Value I Inst
50.16
+1.05%
 
NEOYX Natixis Oakmark Y
33.05
+1.04%
 
CUURX Columbia Small Cap Value I Inst2
52.52
+1.04%
 
CSSCX Columbia Small Cap Value I C
20.47
+1.04%
 
NEFOX Natixis Oakmark A
30.23
+1.04%
 
NOANX Natixis Oakmark N
33.18
+1.04%
 
CSVRX Columbia Small Cap Value I R
42.00
+1.03%
 
NECOX Natixis Oakmark C
22.51
+1.03%
 
SHISX BlackRock Health Sciences Opps Svc
61.95
+0.99%
 
PVIVX Paradigm Micro-Cap
48.85
+0.99%
 
SHSSX BlackRock Health Sciences Opps Instl
66.42
+0.99%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
59.30
+0.99%
 
SHSCX BlackRock Health Sciences Opps Inv C
49.14
+0.99%
 
SHSAX BlackRock Health Sciences Opps Inv A
61.60
+0.98%
 
FGKMX Fidelity Advisor Communication ServicesZ
121.44
+0.98%
 
FGEMX Fidelity Advisor Communication ServicesM
117.34
+0.98%
 
FBMPX Fidelity Select Communication Services Portfolio
120.52
+0.98%
 
DSCPX Davenport Small Cap Focus Fund
16.49
+0.98%
 
FGDMX Fidelity Advisor Communication ServicesA
118.80
+0.98%
 
FGHMX Fidelity Advisor Communication ServicesC
113.83
+0.98%
 
HWLAX Hotchkis & Wiley Large Cap Fdml Value A
42.44
+0.98%
 
FGJMX Fidelity Advisor Communication ServicesI
120.23
+0.97%
 
HWLIX Hotchkis & Wiley Large Cap Fdml Value I
42.74
+0.97%