Nasdaq - Delayed Quote USD

Janus Henderson Glb Tech and Innovt D (JNGTX)

64.78
-0.12
(-0.18%)
At close: 8:01:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202564.9064.9064.9064.9064.90-
May 29, 202564.9064.9064.9064.9064.90-
May 28, 202564.5964.5964.5964.5964.59-
May 27, 202565.1965.1965.1965.1965.19-
May 23, 202563.7763.7763.7763.7763.77-
May 22, 202564.2464.2464.2464.2464.24-
May 21, 202563.9963.9963.9963.9963.99-
May 20, 202564.8564.8564.8564.8564.85-
May 19, 202565.0865.0865.0865.0865.08-
May 16, 202565.2265.2265.2265.2265.22-
May 15, 202565.0665.0665.0665.0665.06-
May 14, 202565.1165.1165.1165.1165.11-
May 13, 202564.4264.4264.4264.4264.42-
May 12, 202563.5063.5063.5063.5063.50-
May 9, 202560.9260.9260.9260.9260.92-
May 8, 202560.9360.9360.9360.9360.93-
May 7, 202559.7259.7259.7259.7259.72-
May 6, 202559.7259.7259.7259.7259.72-
May 5, 202560.2660.2660.2660.2660.26-
May 2, 202560.4460.4460.4460.4460.44-
May 1, 202559.2559.2559.2559.2559.25-
Apr 30, 202558.2158.2158.2158.2158.21-
Apr 29, 202557.9757.9757.9757.9757.97-
Apr 28, 202557.5457.5457.5457.5457.54-
Apr 25, 202557.6657.6657.6657.6657.66-
Apr 24, 202556.9556.9556.9556.9556.95-
Apr 23, 202555.1455.1455.1455.1455.14-
Apr 22, 202553.4753.4753.4753.4753.47-
Apr 21, 202552.2752.2752.2752.2752.27-
Apr 17, 202553.6953.6953.6953.6953.69-
Apr 16, 202554.0454.0454.0454.0454.04-
Apr 15, 202555.6955.6955.6955.6955.69-
Apr 14, 202555.2955.2955.2955.2955.29-
Apr 11, 202555.2455.2455.2455.2455.24-
Apr 10, 202553.9953.9953.9953.9953.99-
Apr 9, 202556.0556.0556.0556.0556.05-
Apr 8, 202549.9649.9649.9649.9649.96-
Apr 7, 202551.0451.0451.0451.0451.04-
Apr 4, 202550.5150.5150.5150.5150.51-
Apr 3, 202553.5553.5553.5553.5553.55-
Apr 2, 202557.1957.1957.1957.1957.19-
Apr 1, 202556.7656.7656.7656.7656.76-
Mar 31, 202556.0456.0456.0456.0456.04-
Mar 28, 202556.3956.3956.3956.3956.39-
Mar 27, 202557.9757.9757.9757.9757.97-
Mar 26, 202558.4458.4458.4458.4458.44-
Mar 25, 202559.9659.9659.9659.9659.96-
Mar 24, 202559.7159.7159.7159.7159.71-
Mar 21, 202558.6558.6558.6558.6558.65-
Mar 20, 202558.5458.5458.5458.5458.54-
Mar 19, 202558.5258.5258.5258.5258.52-
Mar 18, 202557.7357.7357.7357.7357.73-
Mar 17, 202558.7258.7258.7258.7258.72-
Mar 14, 202558.3758.3758.3758.3758.37-
Mar 13, 202556.8956.8956.8956.8956.89-
Mar 12, 202557.9357.9357.9357.9357.93-
Mar 11, 202556.8956.8956.8956.8956.89-
Mar 10, 202556.9056.9056.9056.9056.90-
Mar 7, 202559.2259.2259.2259.2259.22-
Mar 6, 202558.7758.7758.7758.7758.77-
Mar 5, 202560.7060.7060.7060.7060.70-
Mar 4, 202559.4859.4859.4859.4859.48-
Mar 3, 202559.5659.5659.5659.5659.56-
Feb 28, 202561.3461.3461.3461.3461.34-
Feb 27, 202560.5760.5760.5760.5760.57-
Feb 26, 202562.7962.7962.7962.7962.79-
Feb 25, 202561.9361.9361.9361.9361.93-
Feb 24, 202562.7162.7162.7162.7162.71-
Feb 21, 202563.6863.6863.6863.6863.68-
Feb 20, 202564.8364.8364.8364.8364.83-
Feb 19, 202565.1165.1165.1165.1165.11-
Feb 18, 202565.2465.2465.2465.2465.24-
Feb 14, 202565.1265.1265.1265.1265.12-
Feb 13, 202565.0165.0165.0165.0165.01-
Feb 12, 202564.2564.2564.2564.2564.25-
Feb 11, 202564.4864.4864.4864.4864.48-
Feb 10, 202564.6264.6264.6264.6264.62-
Feb 7, 202563.7563.7563.7563.7563.75-
Feb 6, 202564.5064.5064.5064.5064.50-
Feb 5, 202564.1264.1264.1264.1264.12-
Feb 4, 202563.5263.5263.5263.5263.52-
Feb 3, 202562.8262.8262.8262.8262.82-
Jan 31, 202563.6163.6163.6163.6163.61-
Jan 30, 202563.8563.8563.8563.8563.85-
Jan 29, 202563.6063.6063.6063.6063.60-
Jan 28, 202564.0764.0764.0764.0764.07-
Jan 27, 202562.5162.5162.5162.5162.51-
Jan 24, 202565.3165.3165.3165.3165.31-
Jan 23, 202565.6665.6665.6665.6665.66-
Jan 22, 202565.4265.4265.4265.4265.42-
Jan 21, 202564.1464.1464.1464.1464.14-
Jan 17, 202563.5063.5063.5063.5063.50-
Jan 16, 202562.7062.7062.7062.7062.70-
Jan 15, 202562.7162.7162.7162.7162.71-
Jan 14, 202561.6461.6461.6461.6461.64-
Jan 13, 202561.5361.5361.5361.5361.53-
Jan 10, 202562.0762.0762.0762.0762.07-
Jan 8, 202563.2763.2763.2763.2763.27-
Jan 7, 202563.1763.1763.1763.1763.17-
Jan 6, 202564.6064.6064.6064.6064.60-
Jan 3, 202563.6163.6163.6163.6163.61-
Jan 2, 202562.5962.5962.5962.5962.59-
Dec 31, 202462.4062.4062.4062.4062.40-
Dec 30, 202462.9562.9562.9562.9562.95-
Dec 27, 202463.5063.5063.5063.5063.50-
Dec 26, 202464.4164.4164.4164.4164.41-
Dec 24, 202464.4164.4164.4164.4164.41-
Dec 23, 202463.8763.8763.8763.8763.87-
Dec 20, 202463.1163.1163.1163.1163.11-
Dec 19, 202462.4862.4862.4862.4862.48-
Dec 18, 202462.4962.4962.4962.4962.49-
Dec 17, 202464.4264.4264.4264.4264.42-
Dec 16, 202464.6864.6864.6864.6864.68-
Dec 13, 202464.2464.2464.2464.2464.24-
Dec 12, 202464.5264.5264.5264.5264.52-
Dec 11, 202464.7664.7664.7664.7664.76-
Dec 10, 202463.8963.8963.8963.8963.89-
Dec 9, 202464.5364.5364.5364.5364.53-
Dec 6, 2024 0 Dividend
Dec 6, 202465.1065.1065.1065.1065.10-
Dec 6, 2024 7.27 Capital Gains
Dec 5, 202472.2372.2372.2372.2364.96-
Dec 4, 202472.7872.7872.7872.7865.45-
Dec 3, 202471.3371.3371.3371.3364.15-
Dec 2, 202470.9870.9870.9870.9863.83-
Nov 29, 202470.3170.3170.3170.3163.23-
Nov 27, 202469.7669.7669.7669.7662.74-
Nov 26, 202470.5070.5070.5070.5063.40-
Nov 25, 202470.2770.2770.2770.2763.20-
Nov 22, 202470.2270.2270.2270.2263.15-
Nov 21, 202470.0570.0570.0570.0563.00-
Nov 20, 202469.5569.5569.5569.5562.55-
Nov 19, 202469.6469.6469.6469.6462.63-
Nov 18, 202468.8368.8368.8368.8361.90-
Nov 15, 202468.6568.6568.6568.6561.74-
Nov 14, 202470.4670.4670.4670.4663.37-
Nov 13, 202470.6470.6470.6470.6463.53-
Nov 12, 202470.8270.8270.8270.8263.69-
Nov 11, 202470.5270.5270.5270.5263.42-
Nov 8, 202470.6170.6170.6170.6163.50-
Nov 7, 202470.6770.6770.6770.6763.56-
Nov 6, 202469.8569.8569.8569.8562.82-
Nov 5, 202468.2468.2468.2468.2461.37-
Nov 4, 202467.4067.4067.4067.4060.61-
Nov 1, 202467.3167.3167.3167.3160.53-
Oct 31, 202466.6366.6366.6366.6359.92-
Oct 30, 202468.5668.5668.5668.5661.66-
Oct 29, 202469.0369.0369.0369.0362.08-
Oct 28, 202468.2268.2268.2268.2261.35-
Oct 25, 202468.3768.3768.3768.3761.49-
Oct 24, 202468.1168.1168.1168.1161.25-
Oct 23, 202467.7067.7067.7067.7060.88-
Oct 22, 202468.6568.6568.6568.6561.74-
Oct 21, 202468.6368.6368.6368.6361.72-
Oct 18, 202468.3368.3368.3368.3361.45-
Oct 17, 202467.7667.7667.7667.7660.94-
Oct 16, 202467.6667.6667.6667.6660.85-
Oct 15, 202467.7067.7067.7067.7060.88-
Oct 14, 202469.6769.6769.6769.6762.66-
Oct 11, 202468.9468.9468.9468.9462.00-
Oct 10, 202468.4568.4568.4568.4561.56-
Oct 9, 202468.5168.5168.5168.5161.61-
Oct 8, 202468.0268.0268.0268.0261.17-
Oct 7, 202466.7666.7666.7666.7660.04-
Oct 4, 202467.3567.3567.3567.3560.57-
Oct 3, 202466.4766.4766.4766.4759.78-
Oct 2, 202466.2966.2966.2966.2959.62-
Oct 1, 202465.9965.9965.9965.9959.35-
Sep 30, 202467.2267.2267.2267.2260.45-
Sep 27, 202467.2867.2867.2867.2860.51-
Sep 26, 202467.8267.8267.8267.8260.99-
Sep 25, 202467.1067.1067.1067.1060.34-
Sep 24, 202466.8266.8266.8266.8260.09-
Sep 23, 202466.2466.2466.2466.2459.57-
Sep 20, 202466.2366.2366.2366.2359.56-
Sep 19, 202466.7166.7166.7166.7159.99-
Sep 18, 202464.8364.8364.8364.8358.30-
Sep 17, 202465.3265.3265.3265.3258.74-
Sep 16, 202465.2965.2965.2965.2958.72-
Sep 13, 202465.4565.4565.4565.4558.86-
Sep 12, 202465.0265.0265.0265.0258.47-
Sep 11, 202464.5764.5764.5764.5758.07-
Sep 10, 202462.6662.6662.6662.6656.35-
Sep 9, 202462.0862.0862.0862.0855.83-
Sep 6, 202461.3661.3661.3661.3655.18-
Sep 5, 202462.7762.7762.7762.7756.45-
Sep 4, 202462.8662.8662.8662.8656.53-
Sep 3, 202463.2763.2763.2763.2756.90-
Aug 30, 202466.1466.1466.1466.1459.48-
Aug 29, 202465.3665.3665.3665.3658.78-
Aug 28, 202465.6765.6765.6765.6759.06-
Aug 27, 202466.3566.3566.3566.3559.67-
Aug 26, 202466.1166.1166.1166.1159.45-
Aug 23, 202466.7866.7866.7866.7860.06-
Aug 22, 202465.7765.7765.7765.7759.15-
Aug 21, 202467.0667.0667.0667.0660.31-
Aug 20, 202466.6766.6766.6766.6759.96-
Aug 19, 202467.0067.0067.0067.0060.25-
Aug 16, 202466.0666.0666.0666.0659.41-
Aug 15, 202466.0666.0666.0666.0659.41-
Aug 14, 202464.3164.3164.3164.3157.84-
Aug 13, 202464.0964.0964.0964.0957.64-
Aug 12, 202462.4262.4262.4262.4256.14-
Aug 9, 202461.9961.9961.9961.9955.75-
Aug 8, 202461.9961.9961.9961.9955.75-
Aug 7, 202459.7959.7959.7959.7953.77-
Aug 6, 202460.2460.2460.2460.2454.18-
Aug 5, 202459.3059.3059.3059.3053.33-
Aug 2, 202460.9960.9960.9960.9954.85-
Aug 1, 202462.7762.7762.7762.7756.45-
Jul 31, 202464.7964.7964.7964.7958.27-
Jul 30, 202462.6862.6862.6862.6856.37-
Jul 29, 202463.7963.7963.7963.7957.37-
Jul 26, 202463.9463.9463.9463.9457.50-
Jul 25, 202463.1263.1263.1263.1256.77-
Jul 24, 202463.6763.6763.6763.6757.26-
Jul 23, 202466.3766.3766.3766.3759.69-
Jul 22, 202466.4466.4466.4466.4459.75-
Jul 19, 202465.1065.1065.1065.1058.55-
Jul 18, 202465.8065.8065.8065.8059.18-
Jul 17, 202466.2366.2366.2366.2359.56-
Jul 16, 202469.1469.1469.1469.1462.18-
Jul 15, 202469.1469.1469.1469.1462.18-
Jul 12, 202469.0969.0969.0969.0962.13-
Jul 11, 202468.7468.7468.7468.7461.82-
Jul 10, 202470.1470.1470.1470.1463.08-
Jul 9, 202469.2369.2369.2369.2362.26-
Jul 8, 202469.3269.3269.3269.3262.34-
Jul 5, 202469.0769.0769.0769.0762.12-
Jul 3, 202468.3168.3168.3168.3161.43-
Jul 2, 202467.5767.5767.5767.5760.77-
Jul 1, 202467.0967.0967.0967.0960.34-
Jun 28, 202466.8766.8766.8766.8760.14-
Jun 27, 202467.0167.0167.0167.0160.26-
Jun 26, 202466.8466.8466.8466.8460.11-
Jun 25, 202466.8066.8066.8066.8060.07-
Jun 24, 202465.7165.7165.7165.7159.09-
Jun 21, 202466.8766.8766.8766.8760.14-
Jun 20, 202467.1967.1967.1967.1960.43-
Jun 18, 202467.7167.7167.7167.7160.89-
Jun 17, 202467.3367.3367.3367.3360.55-
Jun 14, 202466.7966.7966.7966.7960.07-
Jun 13, 202466.6266.6266.6266.6259.91-
Jun 12, 202466.5266.5266.5266.5259.82-
Jun 11, 202465.1865.1865.1865.1858.62-
Jun 10, 202464.9064.9064.9064.9058.37-
Jun 7, 202464.4964.4964.4964.4958.00-
Jun 6, 202464.6464.6464.6464.6458.13-
Jun 5, 202464.8964.8964.8964.8958.36-
Jun 4, 202462.8662.8662.8662.8656.53-
Jun 3, 202462.8162.8162.8162.8156.49-
May 31, 202462.5662.5662.5662.5656.26-

Related Tickers