Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)

69.93
-0.06
(-0.09%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202569.5770.4269.0769.9369.9325,800
Mar 31, 2025 0.07 Dividend
Mar 31, 202568.7170.3268.1269.9969.9916,500
Mar 28, 202570.5170.5168.8469.0769.0024,600
Mar 27, 202570.9470.9470.4370.6270.5518,100
Mar 26, 202572.3672.3670.8071.1071.0313,400
Mar 25, 202572.0472.3671.9872.1872.1124,600
Mar 24, 202571.2872.2671.2872.1372.0616,000
Mar 21, 202569.2370.2669.0270.2170.1466,200
Mar 20, 202570.6771.3070.3970.4570.3815,300
Mar 19, 202570.0671.5670.0671.1871.1110,600
Mar 18, 202570.1670.4069.7669.9369.8630,000
Mar 17, 202570.1371.0070.1170.7770.7018,200
Mar 14, 202568.9870.1968.7569.6969.6279,900
Mar 13, 202569.1769.3767.9668.3268.2546,100
Mar 12, 202570.3370.4469.1069.3169.2447,000
Mar 11, 202569.8570.5669.0869.6369.5637,800
Mar 10, 202570.2271.1469.8170.0269.9521,500
Mar 7, 202570.5771.6469.8471.3971.3221,600
Mar 6, 202570.4971.5570.4470.5370.4618,400
Mar 5, 202570.4771.6170.2671.6171.5421,900
Mar 4, 202570.6572.0669.4370.6470.5725,200
Mar 3, 202572.5872.7770.8670.9970.9234,200
Feb 28, 202572.2573.1571.7073.1573.0819,600
Feb 27, 202573.6973.6972.3072.3072.2312,000
Feb 26, 202574.0674.7373.5173.7273.6513,700
Feb 25, 202573.3973.7073.0273.4873.4124,600
Feb 24, 202573.5873.8772.9173.3973.3218,200
Feb 21, 202575.7475.7473.2173.2173.1427,800
Feb 20, 202576.2476.2475.3775.7275.6512,000
Feb 19, 202577.1277.1276.6476.8876.8112,500
Feb 18, 202576.6077.1776.5676.9876.9117,100
Feb 14, 202576.8676.8676.3176.4676.3941,200
Feb 13, 202576.5276.7875.8376.7876.7164,000
Feb 12, 202575.1975.9875.1975.9775.9016,300
Feb 11, 202576.6176.6276.0076.2976.2260,100
Feb 10, 202577.6177.6176.6277.1277.0529,800
Feb 7, 202578.1078.1776.8877.1277.0552,500
Feb 6, 202578.2578.4777.6978.3278.2518,000
Feb 5, 202577.7978.2977.5578.2978.22100,700
Feb 4, 202577.0777.5777.0377.4777.4046,100
Feb 3, 202576.5377.5376.2577.1877.1122,200
Jan 31, 202578.3278.7577.6277.8777.8012,400
Jan 30, 202577.7078.5777.7078.0377.9626,000
Jan 29, 202577.4577.7777.0377.3777.3019,600
Jan 28, 202577.9577.9577.0377.6777.6015,100
Jan 27, 202577.9077.9077.2177.6077.5313,900
Jan 24, 202578.3378.5077.3477.9077.8331,200
Jan 23, 202577.8378.5977.6878.3778.3042,900
Jan 22, 202578.6278.6278.1478.3578.2820,100
Jan 21, 202577.8478.5777.2878.4978.4141,900
Jan 17, 202578.0878.0876.9777.1777.1025,400
Jan 16, 202576.4677.1876.3776.9776.9044,700
Jan 15, 202577.5277.5276.4776.6776.6070,800
Jan 14, 202576.1376.2075.2975.9775.9032,300
Jan 13, 202575.6075.8574.3675.7075.6325,200
Jan 10, 202575.2475.6074.3975.6075.5365,900
Jan 8, 202575.3076.5074.8675.8875.8151,100
Jan 7, 202576.2176.6775.1575.4875.4136,800
Jan 6, 202576.3976.8275.7575.9475.87197,500
Jan 3, 202574.9176.0774.9175.8375.7635,100
Jan 2, 202575.8576.0974.6774.9774.9082,000
Dec 31, 202475.3675.5674.8975.0775.0033,200
Dec 30, 202475.2075.3474.5175.0875.0127,400
Dec 27, 202476.5376.7075.4075.9775.9019,400
Dec 26, 202476.3976.7376.3576.7176.6419,800
Dec 24, 202476.5676.5675.8676.3976.3246,600
Dec 23, 202476.3076.3075.2375.8275.7545,000
Dec 20, 2024 0.40 Dividend
Dec 20, 202475.2876.5275.2675.8375.7660,500
Dec 19, 202476.3476.6675.5275.7075.2211,900
Dec 18, 202478.9679.1475.5375.5375.0617,300
Dec 17, 202479.2079.6478.7578.9278.439,700
Dec 16, 202479.3979.9379.1679.5779.0715,400
Dec 13, 202480.2980.2978.9579.3578.8514,000
Dec 12, 202480.6980.6979.9380.0179.5112,100
Dec 11, 202480.9181.4180.3680.8780.3625,300
Dec 10, 202480.1183.2379.7179.7179.2118,000
Dec 9, 202482.1882.1880.4980.8180.3026,500
Dec 6, 202482.5382.9282.2282.5582.0352,500
Dec 5, 202482.6482.8981.9681.9681.447,600
Dec 4, 202482.9982.9982.4382.8082.288,600
Dec 3, 202481.9882.4781.9882.4081.8820,900
Dec 2, 202481.7582.1481.4481.6881.1715,700
Nov 29, 202481.9082.1281.5781.7781.265,000
Nov 27, 202481.7082.2680.7781.4580.9416,100
Nov 26, 202481.5682.5181.3581.6781.1629,300
Nov 25, 202481.7982.7881.7982.2681.7428,000
Nov 22, 202479.9180.8979.8180.7880.2738,300
Nov 21, 202479.0479.9978.5179.6779.1714,600
Nov 20, 202477.5578.5777.5578.3177.8218,000
Nov 19, 202476.5577.9076.5577.6477.1520,500
Nov 18, 202475.5277.2975.5277.0176.5316,300
Nov 15, 202478.0178.0176.4976.8076.3214,300
Nov 14, 202479.8079.9678.2078.3177.8229,400
Nov 13, 202480.2580.4179.1679.5479.0414,800
Nov 12, 202480.5681.1880.2680.2779.7721,700
Nov 11, 202481.3781.3780.5581.0980.5821,700
Nov 8, 202478.8580.6878.8580.6780.1620,000
Nov 7, 202478.6279.1378.6278.6878.1818,500
Nov 6, 202476.2577.4576.1777.0676.5819,600
Nov 5, 202473.1473.8973.1473.8973.4234,900
Nov 4, 202472.5872.8672.4472.4471.994,200
Nov 1, 202472.6472.8472.2572.5172.059,200
Oct 31, 202472.8272.8272.0672.0671.615,400
Oct 30, 202473.3273.3672.8372.8372.376,500
Oct 29, 202472.1873.1272.1873.0372.577,600
Oct 28, 202472.7972.9372.6772.7472.287,000
Oct 25, 202472.5372.6171.7371.9671.518,300
Oct 24, 202472.5672.6872.0072.0371.5818,900
Oct 23, 202472.6272.8971.9672.3671.9125,900
Oct 22, 202472.6872.8972.5372.5372.075,200
Oct 21, 202473.6673.8573.0873.3472.889,000
Oct 18, 202473.7373.9273.5973.7473.2725,800
Oct 17, 202474.2274.2273.4973.6973.2311,600
Oct 16, 202473.6674.0473.6473.8073.3339,900
Oct 15, 202473.6174.0973.3873.3872.928,500
Oct 14, 202472.7773.7472.7773.6273.1612,900
Oct 11, 202471.8873.1671.8873.1272.668,500
Oct 10, 202471.5772.1871.5672.0271.5713,100
Oct 9, 202472.2272.5272.0072.2971.844,600
Oct 8, 202471.5672.1071.5671.9471.483,100
Oct 7, 202471.9871.9971.4171.5871.135,400
Oct 4, 202472.5972.5971.9872.4371.972,300
Oct 3, 202471.6371.9471.4071.5571.107,200
Oct 2, 202471.8672.1071.7272.0471.597,600
Oct 1, 202472.0772.1471.4771.9071.458,000
Sep 30, 2024 0.04 Dividend
Sep 30, 202472.0872.6172.0872.6172.1510,100
Sep 27, 202472.6873.1072.4172.4171.918,600
Sep 26, 202472.5372.5371.8972.2071.7111,200
Sep 25, 202472.2172.2671.5571.5571.065,300
Sep 24, 202472.8372.8372.3772.6172.115,100
Sep 23, 202472.4072.8072.1772.4371.9312,300
Sep 20, 202472.3972.6372.1372.2671.777,600
Sep 19, 202473.2573.2572.4072.7972.2912,400
Sep 18, 202471.8872.8571.4771.7971.3023,500
Sep 17, 202471.7572.3371.7271.7571.2629,700
Sep 16, 202470.8071.2470.7671.2470.7515,200
Sep 13, 202469.8170.6469.8170.5570.074,600
Sep 12, 202468.2369.2667.9469.0468.5713,300
Sep 11, 202467.0168.2266.5268.1467.689,200
Sep 10, 202467.1567.3867.0567.3866.925,900
Sep 9, 202467.4867.8067.2167.2166.759,200
Sep 6, 202468.2568.5766.8966.9966.5313,200
Sep 5, 202468.7568.7567.7068.0767.608,800
Sep 4, 202468.1369.1368.1368.4968.029,000
Sep 3, 202470.6670.8368.8368.8568.3818,100
Aug 30, 202471.1271.2470.4371.1470.659,900
Aug 29, 202470.4971.4870.4970.7670.275,100
Aug 28, 202470.4670.5469.9870.1469.6616,800
Aug 27, 202470.5971.0170.5170.8470.3511,500
Aug 26, 202471.7471.7771.1371.1370.647,900
Aug 23, 202470.5871.4570.4171.4070.916,600
Aug 22, 202470.8070.8069.7270.0369.5514,100
Aug 21, 202469.7870.5169.6470.5170.027,600
Aug 20, 202469.8870.0069.4369.5469.068,400
Aug 19, 202469.2769.8169.2769.7569.278,500
Aug 16, 202468.7669.4068.7669.0668.599,700
Aug 15, 202468.7369.2968.7368.9968.525,600
Aug 14, 202468.2468.2467.5367.7267.263,900
Aug 13, 202467.3167.9367.0967.9367.4615,000
Aug 12, 202467.0267.2466.6666.6666.204,300
Aug 9, 202467.5867.5866.9867.2666.809,000
Aug 8, 202466.3267.4366.0467.4366.9721,100
Aug 7, 202467.0367.0365.3265.4064.953,800
Aug 6, 202466.6267.6666.4066.7266.2622,400
Aug 5, 202465.0266.5965.0266.3265.8721,000
Aug 2, 202468.5968.5967.3868.1567.6822,200
Aug 1, 202471.8372.0769.5970.1269.6416,200
Jul 31, 202471.9472.5371.1671.6071.1123,200
Jul 30, 202471.1671.4470.5671.1070.615,500
Jul 29, 202471.4571.4570.7970.9570.4636,700
Jul 26, 202470.5171.2070.2171.0570.5614,500
Jul 25, 202469.4770.8069.4769.7469.2653,600
Jul 24, 202470.0270.3869.2769.2768.7914,800
Jul 23, 202470.0670.7670.0670.4069.9273,500
Jul 22, 202469.6870.4969.3570.4970.0113,800
Jul 19, 202469.6769.6769.3169.4869.006,900
Jul 18, 202470.2171.2169.4869.7969.3135,800
Jul 17, 202470.8371.7070.4670.4669.9817,700
Jul 16, 202470.4471.9470.4471.9471.4512,300
Jul 15, 202469.4370.3569.4369.9069.425,800
Jul 12, 202469.1169.7369.0769.5469.0617,400
Jul 11, 202467.2868.6567.2868.4667.9924,800
Jul 10, 202465.9866.8565.9866.8566.3938,500
Jul 9, 202466.1566.2565.8565.8565.4014,400
Jul 8, 202466.0866.6066.0866.2965.8313,700
Jul 5, 202466.5266.5265.9666.2065.757,000
Jul 3, 202466.4066.7366.3666.4866.028,800
Jul 2, 202466.0366.2565.9466.1765.7218,300
Jul 1, 202466.8366.8365.9966.2065.7549,300
Jun 28, 2024 0.06 Dividend
Jun 28, 202466.4167.3166.1466.5266.0616,200
Jun 27, 202466.0766.5666.0566.5366.0211,800
Jun 26, 202466.1166.2966.0666.1665.658,400
Jun 25, 202466.2766.6166.2066.4865.9712,900
Jun 24, 202466.6067.0166.5266.5266.016,600
Jun 21, 202466.1666.6165.8466.5466.028,200
Jun 20, 202466.5466.8166.2566.2965.788,000
Jun 18, 202466.5666.7966.4466.6166.1010,000
Jun 17, 202465.8366.6565.7166.5065.999,400
Jun 14, 202466.1066.4265.6465.9465.4316,200
Jun 13, 202466.5766.8966.3066.8566.3411,700
Jun 12, 202467.6967.9166.9367.2766.7519,400
Jun 11, 202465.5866.0865.5865.8965.385,600
Jun 10, 202465.8066.2865.6866.2765.769,200
Jun 7, 202466.3966.5766.0266.1965.686,700
Jun 6, 202466.8166.8866.4666.5366.026,000
Jun 5, 202466.0966.9866.0966.9566.4320,700
Jun 4, 202466.0166.4265.7265.8265.3124,100
Jun 3, 202467.6467.6466.3166.7066.1813,000
May 31, 202467.2767.3666.3967.3666.8419,600
May 30, 202466.8267.3466.5466.8666.3510,800
May 29, 202466.9467.0566.6766.9066.3817,500
May 28, 202468.2368.3667.4767.6667.1412,000
May 24, 202467.7968.2967.7768.2967.7610,200
May 23, 202468.1468.4767.3767.6667.1479,300
May 22, 202468.6768.6767.9768.2267.699,900
May 21, 202468.6768.6768.3168.6168.0810,400
May 20, 202468.5968.8768.3568.7668.237,900
May 17, 202468.5768.6868.3168.4167.898,000
May 16, 202469.1169.1168.4568.5167.9810,000
May 15, 202468.8669.4068.8169.2268.6920,100
May 14, 202468.3568.4368.1168.3767.848,800
May 13, 202468.4368.5167.8267.8267.309,800
May 10, 202468.2468.2467.8767.9467.4218,800
May 9, 202467.7968.3367.7968.3367.8011,500
May 8, 202467.6967.9267.4967.7067.1811,000
May 7, 202468.0568.9668.0568.6168.0914,800
May 6, 202467.7668.2367.7268.1867.6523,800
May 3, 202467.4367.4366.9767.0566.535,400
May 2, 202466.6066.6065.3966.3765.8618,300
May 1, 202465.6166.8665.6166.0165.5121,500
Apr 30, 202466.3766.7065.5865.5865.0719,400
Apr 29, 202466.7867.2566.7867.0066.4910,900
Apr 26, 202466.6466.8466.5366.6066.084,200
Apr 25, 202466.7266.7265.8266.6166.1078,300
Apr 24, 202467.1067.1066.4366.8366.329,200
Apr 23, 202465.8967.0665.8966.8566.347,900
Apr 22, 202465.2165.8365.0665.5865.076,800
Apr 19, 202465.2565.2564.5364.7964.298,700
Apr 18, 202465.4165.5464.8164.9164.4110,300
Apr 17, 202465.8565.8565.1065.1064.6012,800
Apr 16, 202465.3665.8965.3265.6465.1421,400
Apr 15, 202467.3067.3065.8165.9165.408,500
Apr 12, 202467.2667.2666.5066.5566.049,200
Apr 11, 202467.7567.7767.1667.6667.1418,000
Apr 10, 202467.1367.6867.1367.2766.7516,600
Apr 9, 202468.8168.9468.3168.6768.1419,300
Apr 8, 202468.3568.8468.3568.5468.0127,800
Apr 5, 202467.8968.4767.8968.4367.9021,500
Apr 4, 202469.0069.1167.6867.7167.1916,700
Apr 3, 202468.1368.6968.1368.3267.8027,200
Apr 2, 202468.6168.6167.9368.1667.6420,300

Related Tickers