Nasdaq - Delayed Quote USD

Janus Henderson Glb Tech and Innovt D (JNGTX)

67.82 +0.72 (+1.07%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 26, 2024 67.82 67.82 67.82 67.82 67.82 -
Sep 25, 2024 67.10 67.10 67.10 67.10 67.10 -
Sep 24, 2024 66.82 66.82 66.82 66.82 66.82 -
Sep 23, 2024 66.24 66.24 66.24 66.24 66.24 -
Sep 20, 2024 66.23 66.23 66.23 66.23 66.23 -
Sep 19, 2024 66.71 66.71 66.71 66.71 66.71 -
Sep 18, 2024 64.83 64.83 64.83 64.83 64.83 -
Sep 17, 2024 65.32 65.32 65.32 65.32 65.32 -
Sep 16, 2024 65.29 65.29 65.29 65.29 65.29 -
Sep 13, 2024 65.45 65.45 65.45 65.45 65.45 -
Sep 12, 2024 65.02 65.02 65.02 65.02 65.02 -
Sep 11, 2024 64.57 64.57 64.57 64.57 64.57 -
Sep 10, 2024 62.66 62.66 62.66 62.66 62.66 -
Sep 9, 2024 62.08 62.08 62.08 62.08 62.08 -
Sep 6, 2024 61.36 61.36 61.36 61.36 61.36 -
Sep 5, 2024 62.77 62.77 62.77 62.77 62.77 -
Sep 4, 2024 62.86 62.86 62.86 62.86 62.86 -
Sep 3, 2024 63.27 63.27 63.27 63.27 63.27 -
Aug 30, 2024 66.14 66.14 66.14 66.14 66.14 -
Aug 29, 2024 65.36 65.36 65.36 65.36 65.36 -
Aug 28, 2024 65.67 65.67 65.67 65.67 65.67 -
Aug 27, 2024 66.35 66.35 66.35 66.35 66.35 -
Aug 26, 2024 66.11 66.11 66.11 66.11 66.11 -
Aug 23, 2024 66.78 66.78 66.78 66.78 66.78 -
Aug 22, 2024 65.77 65.77 65.77 65.77 65.77 -
Aug 21, 2024 67.06 67.06 67.06 67.06 67.06 -
Aug 20, 2024 66.67 66.67 66.67 66.67 66.67 -
Aug 19, 2024 67.00 67.00 67.00 67.00 67.00 -
Aug 16, 2024 66.06 66.06 66.06 66.06 66.06 -
Aug 15, 2024 66.06 66.06 66.06 66.06 66.06 -
Aug 14, 2024 64.31 64.31 64.31 64.31 64.31 -
Aug 13, 2024 64.09 64.09 64.09 64.09 64.09 -
Aug 12, 2024 62.42 62.42 62.42 62.42 62.42 -
Aug 9, 2024 61.99 61.99 61.99 61.99 61.99 -
Aug 8, 2024 61.99 61.99 61.99 61.99 61.99 -
Aug 7, 2024 59.79 59.79 59.79 59.79 59.79 -
Aug 6, 2024 60.24 60.24 60.24 60.24 60.24 -
Aug 5, 2024 59.30 59.30 59.30 59.30 59.30 -
Aug 2, 2024 60.99 60.99 60.99 60.99 60.99 -
Aug 1, 2024 62.77 62.77 62.77 62.77 62.77 -
Jul 31, 2024 64.79 64.79 64.79 64.79 64.79 -
Jul 30, 2024 62.68 62.68 62.68 62.68 62.68 -
Jul 29, 2024 63.79 63.79 63.79 63.79 63.79 -
Jul 26, 2024 63.94 63.94 63.94 63.94 63.94 -
Jul 25, 2024 63.12 63.12 63.12 63.12 63.12 -
Jul 24, 2024 63.67 63.67 63.67 63.67 63.67 -
Jul 23, 2024 66.37 66.37 66.37 66.37 66.37 -
Jul 22, 2024 66.44 66.44 66.44 66.44 66.44 -
Jul 19, 2024 65.10 65.10 65.10 65.10 65.10 -
Jul 18, 2024 65.80 65.80 65.80 65.80 65.80 -
Jul 17, 2024 66.23 66.23 66.23 66.23 66.23 -
Jul 16, 2024 69.14 69.14 69.14 69.14 69.14 -
Jul 15, 2024 69.14 69.14 69.14 69.14 69.14 -
Jul 12, 2024 69.09 69.09 69.09 69.09 69.09 -
Jul 11, 2024 68.74 68.74 68.74 68.74 68.74 -
Jul 10, 2024 70.14 70.14 70.14 70.14 70.14 -
Jul 9, 2024 69.23 69.23 69.23 69.23 69.23 -
Jul 8, 2024 69.32 69.32 69.32 69.32 69.32 -
Jul 5, 2024 69.07 69.07 69.07 69.07 69.07 -
Jul 3, 2024 68.31 68.31 68.31 68.31 68.31 -
Jul 2, 2024 67.57 67.57 67.57 67.57 67.57 -
Jul 1, 2024 67.09 67.09 67.09 67.09 67.09 -
Jun 28, 2024 66.87 66.87 66.87 66.87 66.87 -
Jun 27, 2024 67.01 67.01 67.01 67.01 67.01 -
Jun 26, 2024 66.84 66.84 66.84 66.84 66.84 -
Jun 25, 2024 66.80 66.80 66.80 66.80 66.80 -
Jun 24, 2024 65.71 65.71 65.71 65.71 65.71 -
Jun 21, 2024 66.87 66.87 66.87 66.87 66.87 -
Jun 20, 2024 67.19 67.19 67.19 67.19 67.19 -
Jun 18, 2024 67.71 67.71 67.71 67.71 67.71 -
Jun 17, 2024 67.33 67.33 67.33 67.33 67.33 -
Jun 14, 2024 66.79 66.79 66.79 66.79 66.79 -
Jun 13, 2024 66.62 66.62 66.62 66.62 66.62 -
Jun 12, 2024 66.52 66.52 66.52 66.52 66.52 -
Jun 11, 2024 65.18 65.18 65.18 65.18 65.18 -
Jun 10, 2024 64.90 64.90 64.90 64.90 64.90 -
Jun 7, 2024 64.49 64.49 64.49 64.49 64.49 -
Jun 6, 2024 64.64 64.64 64.64 64.64 64.64 -
Jun 5, 2024 64.89 64.89 64.89 64.89 64.89 -
Jun 4, 2024 62.86 62.86 62.86 62.86 62.86 -
Jun 3, 2024 62.81 62.81 62.81 62.81 62.81 -
May 31, 2024 62.56 62.56 62.56 62.56 62.56 -
May 30, 2024 62.56 62.56 62.56 62.56 62.56 -
May 29, 2024 63.65 63.65 63.65 63.65 63.65 -
May 28, 2024 64.16 64.16 64.16 64.16 64.16 -
May 24, 2024 63.58 63.58 63.58 63.58 63.58 -
May 23, 2024 63.00 63.00 63.00 63.00 63.00 -
May 22, 2024 62.86 62.86 62.86 62.86 62.86 -
May 21, 2024 62.58 62.58 62.58 62.58 62.58 -
May 20, 2024 62.55 62.55 62.55 62.55 62.55 -
May 17, 2024 61.90 61.90 61.90 61.90 61.90 -
May 16, 2024 62.09 62.09 62.09 62.09 62.09 -
May 15, 2024 62.32 62.32 62.32 62.32 62.32 -
May 14, 2024 60.98 60.98 60.98 60.98 60.98 -
May 13, 2024 60.63 60.63 60.63 60.63 60.63 -
May 10, 2024 60.68 60.68 60.68 60.68 60.68 -
May 9, 2024 60.51 60.51 60.51 60.51 60.51 -
May 8, 2024 60.51 60.51 60.51 60.51 60.51 -
May 7, 2024 60.58 60.58 60.58 60.58 60.58 -
May 6, 2024 60.68 60.68 60.68 60.68 60.68 -
May 3, 2024 59.60 59.60 59.60 59.60 59.60 -
May 2, 2024 58.33 58.33 58.33 58.33 58.33 -
May 1, 2024 57.75 57.75 57.75 57.75 57.75 -
Apr 30, 2024 58.27 58.27 58.27 58.27 58.27 -
Apr 29, 2024 59.47 59.47 59.47 59.47 59.47 -
Apr 26, 2024 59.57 59.57 59.57 59.57 59.57 -
Apr 25, 2024 58.32 58.32 58.32 58.32 58.32 -
Apr 24, 2024 58.50 58.50 58.50 58.50 58.50 -
Apr 23, 2024 58.30 58.30 58.30 58.30 58.30 -
Apr 22, 2024 57.20 57.20 57.20 57.20 57.20 -
Apr 19, 2024 56.59 56.59 56.59 56.59 56.59 -
Apr 18, 2024 58.36 58.36 58.36 58.36 58.36 -
Apr 17, 2024 58.75 58.75 58.75 58.75 58.75 -
Apr 16, 2024 59.76 59.76 59.76 59.76 59.76 -
Apr 15, 2024 59.52 59.52 59.52 59.52 59.52 -
Apr 12, 2024 60.62 60.62 60.62 60.62 60.62 -
Apr 11, 2024 61.86 61.86 61.86 61.86 61.86 -
Apr 10, 2024 60.92 60.92 60.92 60.92 60.92 -
Apr 9, 2024 61.36 61.36 61.36 61.36 61.36 -
Apr 8, 2024 61.10 61.10 61.10 61.10 61.10 -
Apr 5, 2024 61.13 61.13 61.13 61.13 61.13 -
Apr 4, 2024 60.14 60.14 60.14 60.14 60.14 -
Apr 3, 2024 61.13 61.13 61.13 61.13 61.13 -
Apr 2, 2024 60.87 60.87 60.87 60.87 60.87 -
Apr 1, 2024 61.25 61.25 61.25 61.25 61.25 -
Mar 28, 2024 61.20 61.20 61.20 61.20 61.20 -
Mar 27, 2024 61.40 61.40 61.40 61.40 61.40 -
Mar 26, 2024 61.38 61.38 61.38 61.38 61.38 -
Mar 25, 2024 61.77 61.77 61.77 61.77 61.77 -
Mar 22, 2024 62.03 62.03 62.03 62.03 62.03 -
Mar 21, 2024 61.97 61.97 61.97 61.97 61.97 -
Mar 20, 2024 61.39 61.39 61.39 61.39 61.39 -
Mar 19, 2024 60.62 60.62 60.62 60.62 60.62 -
Mar 18, 2024 60.34 60.34 60.34 60.34 60.34 -
Mar 15, 2024 59.84 59.84 59.84 59.84 59.84 -
Mar 14, 2024 60.69 60.69 60.69 60.69 60.69 -
Mar 13, 2024 60.85 60.85 60.85 60.85 60.85 -
Mar 12, 2024 61.35 61.35 61.35 61.35 61.35 -
Mar 11, 2024 60.10 60.10 60.10 60.10 60.10 -
Mar 8, 2024 60.67 60.67 60.67 60.67 60.67 -
Mar 7, 2024 61.69 61.69 61.69 61.69 61.69 -
Mar 6, 2024 60.43 60.43 60.43 60.43 60.43 -
Mar 5, 2024 59.77 59.77 59.77 59.77 59.77 -
Mar 4, 2024 60.82 60.82 60.82 60.82 60.82 -
Mar 1, 2024 60.73 60.73 60.73 60.73 60.73 -
Feb 29, 2024 59.61 59.61 59.61 59.61 59.61 -
Feb 28, 2024 59.01 59.01 59.01 59.01 59.01 -
Feb 27, 2024 59.26 59.26 59.26 59.26 59.26 -
Feb 26, 2024 59.26 59.26 59.26 59.26 59.26 -
Feb 23, 2024 59.15 59.15 59.15 59.15 59.15 -
Feb 22, 2024 59.51 59.51 59.51 59.51 59.51 -
Feb 21, 2024 57.14 57.14 57.14 57.14 57.14 -
Feb 20, 2024 57.50 57.50 57.50 57.50 57.50 -
Feb 16, 2024 58.29 58.29 58.29 58.29 58.29 -
Feb 15, 2024 58.68 58.68 58.68 58.68 58.68 -
Feb 14, 2024 58.63 58.63 58.63 58.63 58.63 -
Feb 13, 2024 57.55 57.55 57.55 57.55 57.55 -
Feb 12, 2024 58.50 58.50 58.50 58.50 58.50 -
Feb 9, 2024 58.86 58.86 58.86 58.86 58.86 -
Feb 8, 2024 57.99 57.99 57.99 57.99 57.99 -
Feb 7, 2024 57.77 57.77 57.77 57.77 57.77 -
Feb 6, 2024 56.88 56.88 56.88 56.88 56.88 -
Feb 5, 2024 57.18 57.18 57.18 57.18 57.18 -
Feb 2, 2024 57.12 57.12 57.12 57.12 57.12 -
Feb 1, 2024 55.82 55.82 55.82 55.82 55.82 -
Jan 31, 2024 55.04 55.04 55.04 55.04 55.04 -
Jan 30, 2024 56.19 56.19 56.19 56.19 56.19 -
Jan 29, 2024 56.48 56.48 56.48 56.48 56.48 -
Jan 26, 2024 55.72 55.72 55.72 55.72 55.72 -
Jan 25, 2024 56.12 56.12 56.12 56.12 56.12 -
Jan 24, 2024 55.94 55.94 55.94 55.94 55.94 -
Jan 23, 2024 55.27 55.27 55.27 55.27 55.27 -
Jan 22, 2024 55.04 55.04 55.04 55.04 55.04 -
Jan 19, 2024 55.01 55.01 55.01 55.01 55.01 -
Jan 18, 2024 53.49 53.49 53.49 53.49 53.49 -
Jan 17, 2024 52.57 52.57 52.57 52.57 52.57 -
Jan 16, 2024 52.81 52.81 52.81 52.81 52.81 -
Jan 12, 2024 52.69 52.69 52.69 52.69 52.69 -
Jan 11, 2024 52.53 52.53 52.53 52.53 52.53 -
Jan 10, 2024 52.36 52.36 52.36 52.36 52.36 -
Jan 9, 2024 51.91 51.91 51.91 51.91 51.91 -
Jan 8, 2024 51.78 51.78 51.78 51.78 51.78 -
Jan 5, 2024 50.42 50.42 50.42 50.42 50.42 -
Jan 4, 2024 50.33 50.33 50.33 50.33 50.33 -
Jan 3, 2024 50.56 50.56 50.56 50.56 50.56 -
Jan 2, 2024 51.21 51.21 51.21 51.21 51.21 -
Dec 29, 2023 52.43 52.43 52.43 52.43 52.43 -
Dec 28, 2023 52.63 52.63 52.63 52.63 52.63 -
Dec 27, 2023 52.57 52.57 52.57 52.57 52.57 -
Dec 26, 2023 52.46 52.46 52.46 52.46 52.46 -
Dec 22, 2023 52.20 52.20 52.20 52.20 52.20 -
Dec 21, 2023 52.19 52.19 52.19 52.19 52.19 -
Dec 20, 2023 51.52 51.52 51.52 51.52 51.52 -
Dec 19, 2023 52.21 52.21 52.21 52.21 52.21 -
Dec 18, 2023 52.10 52.10 52.10 52.10 52.10 -
Dec 15, 2023 51.66 51.66 51.66 51.66 51.66 -
Dec 14, 2023 51.62 51.62 51.62 51.62 51.62 -
Dec 13, 2023 51.62 51.62 51.62 51.62 51.62 -
Dec 12, 2023 51.22 51.22 51.22 51.22 51.22 -
Dec 11, 2023 50.84 50.84 50.84 50.84 50.84 -
Dec 8, 2023 50.44 50.44 50.44 50.44 50.44 -
Dec 7, 2023 0.00 Dividend
Dec 7, 2023 50.15 50.15 50.15 50.15 50.15 -
Dec 7, 2023 0.40 Capital Gains
Dec 6, 2023 49.85 49.85 49.85 49.85 49.45 -
Dec 5, 2023 50.25 50.25 50.25 50.25 49.84 -
Dec 4, 2023 50.14 50.14 50.14 50.14 49.73 -
Dec 1, 2023 50.78 50.78 50.78 50.78 50.37 -
Nov 30, 2023 50.55 50.55 50.55 50.55 50.14 -
Nov 29, 2023 50.70 50.70 50.70 50.70 50.29 -
Nov 28, 2023 50.38 50.38 50.38 50.38 49.97 -
Nov 27, 2023 50.29 50.29 50.29 50.29 49.88 -
Nov 24, 2023 50.27 50.27 50.27 50.27 49.86 -
Nov 22, 2023 50.34 50.34 50.34 50.34 49.93 -
Nov 21, 2023 50.19 50.19 50.19 50.19 49.78 -
Nov 20, 2023 50.48 50.48 50.48 50.48 50.07 -
Nov 17, 2023 49.75 49.75 49.75 49.75 49.35 -
Nov 16, 2023 49.80 49.80 49.80 49.80 49.40 -
Nov 15, 2023 49.57 49.57 49.57 49.57 49.17 -
Nov 14, 2023 49.62 49.62 49.62 49.62 49.22 -
Nov 13, 2023 48.52 48.52 48.52 48.52 48.13 -
Nov 10, 2023 48.68 48.68 48.68 48.68 48.29 -
Nov 9, 2023 47.39 47.39 47.39 47.39 47.01 -
Nov 8, 2023 47.64 47.64 47.64 47.64 47.25 -
Nov 7, 2023 47.38 47.38 47.38 47.38 47.00 -
Nov 6, 2023 46.79 46.79 46.79 46.79 46.41 -
Nov 3, 2023 46.68 46.68 46.68 46.68 46.30 -
Nov 2, 2023 45.97 45.97 45.97 45.97 45.60 -
Nov 1, 2023 45.16 45.16 45.16 45.16 44.79 -
Oct 31, 2023 44.43 44.43 44.43 44.43 44.07 -
Oct 30, 2023 44.12 44.12 44.12 44.12 43.76 -
Oct 27, 2023 43.74 43.74 43.74 43.74 43.39 -
Oct 26, 2023 43.60 43.60 43.60 43.60 43.25 -
Oct 25, 2023 44.36 44.36 44.36 44.36 44.00 -
Oct 24, 2023 45.46 45.46 45.46 45.46 45.09 -
Oct 23, 2023 45.14 45.14 45.14 45.14 44.77 -
Oct 20, 2023 45.02 45.02 45.02 45.02 44.66 -
Oct 19, 2023 45.65 45.65 45.65 45.65 45.28 -
Oct 18, 2023 46.04 46.04 46.04 46.04 45.67 -
Oct 17, 2023 46.88 46.88 46.88 46.88 46.50 -
Oct 16, 2023 46.98 46.98 46.98 46.98 46.60 -
Oct 13, 2023 46.50 46.50 46.50 46.50 46.12 -
Oct 12, 2023 47.24 47.24 47.24 47.24 46.86 -
Oct 11, 2023 47.34 47.34 47.34 47.34 46.96 -
Oct 10, 2023 46.93 46.93 46.93 46.93 46.55 -
Oct 9, 2023 46.60 46.60 46.60 46.60 46.22 -
Oct 6, 2023 46.46 46.46 46.46 46.46 46.08 -
Oct 5, 2023 45.50 45.50 45.50 45.50 45.13 -
Oct 4, 2023 45.51 45.51 45.51 45.51 45.14 -
Oct 3, 2023 44.88 44.88 44.88 44.88 44.52 -
Oct 2, 2023 45.81 45.81 45.81 45.81 45.44 -
Sep 29, 2023 45.45 45.45 45.45 45.45 45.08 -
Sep 28, 2023 45.30 45.30 45.30 45.30 44.93 -
Sep 27, 2023 44.98 44.98 44.98 44.98 44.62 -

Related Tickers