Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Janus Henderson Small-Mid Cap Value D (JSVDX)

13.51
-0.15
(-1.10%)
At close: 8:01:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.5113.5113.5113.5113.51-
Apr 24, 202513.6613.6613.6613.6613.66-
Apr 23, 202513.3713.3713.3713.3713.37-
Apr 22, 202513.2413.2413.2413.2413.24-
Apr 21, 202512.9012.9012.9012.9012.90-
Apr 17, 202513.1613.1613.1613.1613.16-
Apr 16, 202513.0813.0813.0813.0813.08-
Apr 15, 202513.2313.2313.2313.2313.23-
Apr 14, 202513.3113.3113.3113.3113.31-
Apr 11, 202513.1613.1613.1613.1613.16-
Apr 10, 202512.9912.9912.9912.9912.99-
Apr 9, 202513.6213.6213.6213.6213.62-
Apr 8, 202512.4812.4812.4812.4812.48-
Apr 7, 202512.8412.8412.8412.8412.84-
Apr 4, 202513.0013.0013.0013.0013.00-
Apr 3, 202513.5913.5913.5913.5913.59-
Apr 2, 202514.6814.6814.6814.6814.68-
Apr 1, 202514.4714.4714.4714.4714.47-
Mar 31, 202514.4414.4414.4414.4414.44-
Mar 28, 202514.4214.4214.4214.4214.42-
Mar 27, 202514.6714.6714.6714.6714.67-
Mar 26, 202514.7214.7214.7214.7214.72-
Mar 25, 202514.7514.7514.7514.7514.75-
Mar 24, 202514.8314.8314.8314.8314.83-
Mar 21, 202514.4614.4614.4614.4614.46-
Mar 20, 202514.5314.5314.5314.5314.53-
Mar 19, 202514.6014.6014.6014.6014.60-
Mar 18, 202514.4814.4814.4814.4814.48-
Mar 17, 202514.5414.5414.5414.5414.54-
Mar 14, 202514.3614.3614.3614.3614.36-
Mar 13, 202514.0514.0514.0514.0514.05-
Mar 12, 202514.2414.2414.2414.2414.24-
Mar 11, 202514.3114.3114.3114.3114.31-
Mar 10, 202514.5014.5014.5014.5014.50-
Mar 7, 202514.8014.8014.8014.8014.80-
Mar 6, 202514.7114.7114.7114.7114.71-
Mar 5, 202514.8314.8314.8314.8314.83-
Mar 4, 202514.6514.6514.6514.6514.65-
Mar 3, 202514.9614.9614.9614.9614.96-
Feb 28, 202515.3015.3015.3015.3015.30-
Feb 27, 202515.1715.1715.1715.1715.17-
Feb 26, 202515.4515.4515.4515.4515.45-
Feb 25, 202515.4715.4715.4715.4715.47-
Feb 24, 202515.4015.4015.4015.4015.40-
Feb 21, 202515.4215.4215.4215.4215.42-
Feb 20, 202515.6915.6915.6915.6915.69-
Feb 19, 202515.8415.8415.8415.8415.84-
Feb 18, 202515.9315.9315.9315.9315.93-
Feb 14, 202515.7915.7915.7915.7915.79-
Feb 13, 202515.7315.7315.7315.7315.73-
Feb 12, 202515.5715.5715.5715.5715.57-
Feb 11, 202515.7415.7415.7415.7415.74-
Feb 10, 202515.7515.7515.7515.7515.75-
Feb 7, 202515.7315.7315.7315.7315.73-
Feb 6, 202515.9615.9615.9615.9615.96-
Feb 5, 202516.0016.0016.0016.0016.00-
Feb 4, 202515.9215.9215.9215.9215.92-
Feb 3, 202515.8715.8715.8715.8715.87-
Jan 31, 202516.1116.1116.1116.1116.11-
Jan 30, 202516.3116.3116.3116.3116.31-
Jan 29, 202516.1516.1516.1516.1516.15-
Jan 28, 202516.2316.2316.2316.2316.23-
Jan 27, 202516.2516.2516.2516.2516.25-
Jan 24, 202516.2316.2316.2316.2316.23-
Jan 23, 202516.2916.2916.2916.2916.29-
Jan 22, 202516.2816.2816.2816.2816.28-
Jan 21, 202516.4116.4116.4116.4116.41-
Jan 17, 202516.1516.1516.1516.1516.15-
Jan 16, 202516.0616.0616.0616.0616.06-
Jan 15, 202515.9715.9715.9715.9715.97-
Jan 14, 202515.7215.7215.7215.7215.72-
Jan 13, 202515.5115.5115.5115.5115.51-
Jan 10, 202515.3515.3515.3515.3515.35-
Jan 8, 202515.6415.6415.6415.6415.64-
Jan 7, 202515.6415.6415.6415.6415.64-
Jan 6, 202515.7315.7315.7315.7315.73-
Jan 3, 202515.7215.7215.7215.7215.72-
Jan 2, 202515.5815.5815.5815.5815.58-
Dec 31, 202415.7215.7215.7215.7215.72-
Dec 30, 202415.6915.6915.6915.6915.69-
Dec 27, 202415.8215.8215.8215.8215.82-
Dec 26, 202415.9015.9015.9015.9015.90-
Dec 24, 202415.9015.9015.9015.9015.90-
Dec 23, 202415.7915.7915.7915.7915.79-
Dec 20, 202415.7315.7315.7315.7315.73-
Dec 19, 202415.6315.6315.6315.6315.63-
Dec 18, 202415.7515.7515.7515.7515.75-
Dec 17, 202416.3516.3516.3516.3516.35-
Dec 16, 202416.5716.5716.5716.5716.57-
Dec 13, 202416.6116.6116.6116.6116.61-
Dec 12, 202416.7216.7216.7216.7216.72-
Dec 11, 202416.8616.8616.8616.8616.86-
Dec 10, 2024 0.086 Dividend
Dec 10, 202416.7516.7516.7516.7516.75-
Dec 10, 2024 1.16 Capital Gains
Dec 9, 202418.1118.1118.1118.1116.86-
Dec 6, 202418.1218.1218.1218.1216.87-
Dec 5, 202418.1418.1418.1418.1416.89-
Dec 4, 202418.3318.3318.3318.3317.06-
Dec 3, 202418.3618.3618.3618.3617.09-
Dec 2, 202418.5418.5418.5418.5417.26-
Nov 29, 202418.5018.5018.5018.5017.22-
Nov 27, 202418.4818.4818.4818.4817.20-
Nov 26, 202418.4918.4918.4918.4917.21-
Nov 25, 202418.6518.6518.6518.6517.36-
Nov 22, 202418.2818.2818.2818.2817.02-
Nov 21, 202418.0418.0418.0418.0416.79-
Nov 20, 202417.7317.7317.7317.7316.51-
Nov 19, 202417.6617.6617.6617.6616.44-
Nov 18, 202417.7517.7517.7517.7516.52-
Nov 15, 202417.7217.7217.7217.7216.50-
Nov 14, 202417.8717.8717.8717.8716.64-
Nov 13, 202418.0018.0018.0018.0016.76-
Nov 12, 202418.0818.0818.0818.0816.83-
Nov 11, 202418.2418.2418.2418.2416.98-
Nov 8, 202418.1918.1918.1918.1916.93-
Nov 7, 202418.1818.1818.1818.1816.93-
Nov 6, 202418.3518.3518.3518.3517.08-
Nov 5, 202417.4017.4017.4017.4016.20-
Nov 4, 202417.1417.1417.1417.1415.96-
Nov 1, 202417.1017.1017.1017.1015.92-
Oct 31, 202417.0417.0417.0417.0415.86-
Oct 30, 202417.3417.3417.3417.3416.14-
Oct 29, 202417.3417.3417.3417.3416.14-
Oct 28, 202417.4717.4717.4717.4716.26-
Oct 25, 202417.2717.2717.2717.2716.08-
Oct 24, 202417.3717.3717.3717.3716.17-
Oct 23, 202417.2717.2717.2717.2716.08-
Oct 22, 202417.3817.3817.3817.3816.18-
Oct 21, 202417.4817.4817.4817.4816.27-
Oct 18, 202417.7217.7217.7217.7216.50-
Oct 17, 202417.7517.7517.7517.7516.52-
Oct 16, 202417.7417.7417.7417.7416.52-
Oct 15, 202417.5617.5617.5617.5616.35-
Oct 14, 202417.5717.5717.5717.5716.36-
Oct 11, 202417.4917.4917.4917.4916.28-
Oct 10, 202417.2417.2417.2417.2416.05-
Oct 9, 202417.3017.3017.3017.3016.11-
Oct 8, 202417.1817.1817.1817.1815.99-
Oct 7, 202417.2117.2117.2117.2116.02-
Oct 4, 202417.3817.3817.3817.3816.18-
Oct 3, 202417.2317.2317.2317.2316.04-
Oct 2, 202417.3017.3017.3017.3016.11-
Oct 1, 202417.3617.3617.3617.3616.16-
Sep 30, 202417.5617.5617.5617.5616.35-
Sep 27, 202417.5217.5217.5217.5216.31-
Sep 26, 202417.4417.4417.4417.4416.24-
Sep 25, 202417.2617.2617.2617.2616.07-
Sep 24, 202417.4717.4717.4717.4716.26-
Sep 23, 202417.4617.4617.4617.4616.25-
Sep 20, 202417.4117.4117.4117.4116.21-
Sep 19, 202417.5917.5917.5917.5916.38-
Sep 18, 202417.2917.2917.2917.2916.10-
Sep 17, 202417.2717.2717.2717.2716.08-
Sep 16, 202417.1617.1617.1617.1615.98-
Sep 13, 202417.0017.0017.0017.0015.83-
Sep 12, 202416.6916.6916.6916.6915.54-
Sep 11, 202416.5516.5516.5516.5515.41-
Sep 10, 202416.6016.6016.6016.6015.45-
Sep 9, 202416.5816.5816.5816.5815.44-
Sep 6, 202416.5616.5616.5616.5615.42-
Sep 5, 202416.7516.7516.7516.7515.59-
Sep 4, 202416.8316.8316.8316.8315.67-
Sep 3, 202416.9416.9416.9416.9415.77-
Aug 30, 202417.3217.3217.3217.3216.12-
Aug 29, 202417.1917.1917.1917.1916.00-
Aug 28, 202417.1417.1417.1417.1415.96-
Aug 27, 202417.2117.2117.2117.2116.02-
Aug 26, 202417.2817.2817.2817.2816.09-
Aug 23, 202417.3017.3017.3017.3016.11-
Aug 22, 202416.8516.8516.8516.8515.69-
Aug 21, 202416.9316.9316.9316.9315.76-
Aug 20, 202416.7016.7016.7016.7015.55-
Aug 19, 202416.8916.8916.8916.8915.72-
Aug 16, 202416.6916.6916.6916.6915.54-
Aug 15, 202416.6916.6916.6916.6915.54-
Aug 14, 202416.3516.3516.3516.3515.22-
Aug 13, 202416.3816.3816.3816.3815.25-
Aug 12, 202416.2216.2216.2216.2215.10-
Aug 9, 202416.3316.3316.3316.3315.20-
Aug 8, 202416.3316.3316.3316.3315.20-
Aug 7, 202416.0116.0116.0116.0114.90-
Aug 6, 202416.2716.2716.2716.2715.15-
Aug 5, 202416.1216.1216.1216.1215.01-
Aug 2, 202416.5516.5516.5516.5515.41-
Aug 1, 202417.0917.0917.0917.0915.91-
Jul 31, 202417.5917.5917.5917.5916.38-
Jul 30, 202417.5517.5517.5517.5516.34-
Jul 29, 202417.4517.4517.4517.4516.25-
Jul 26, 202417.5317.5317.5317.5316.32-
Jul 25, 202417.0717.0717.0717.0715.89-
Jul 24, 202416.8416.8416.8416.8415.68-
Jul 23, 202417.1617.1617.1617.1615.98-
Jul 22, 202417.1117.1117.1117.1115.93-
Jul 19, 202416.9016.9016.9016.9015.73-
Jul 18, 202417.0317.0317.0317.0315.85-
Jul 17, 202417.2217.2217.2217.2216.03-
Jul 16, 202417.2617.2617.2617.2616.07-
Jul 15, 202416.7116.7116.7116.7115.56-
Jul 12, 202416.4916.4916.4916.4915.35-
Jul 11, 202416.4316.4316.4316.4315.30-
Jul 10, 202416.0116.0116.0116.0114.90-
Jul 9, 202415.8115.8115.8115.8114.72-
Jul 8, 202415.8915.8915.8915.8914.79-
Jul 5, 202415.8015.8015.8015.8014.71-
Jul 3, 202415.8915.8915.8915.8914.79-
Jul 2, 202415.9215.9215.9215.9214.82-
Jul 1, 202415.8515.8515.8515.8514.76-
Jun 28, 202416.0116.0116.0116.0114.90-
Jun 27, 202415.9015.9015.9015.9014.80-
Jun 26, 202415.8515.8515.8515.8514.76-
Jun 25, 202415.8815.8815.8815.8814.78-
Jun 24, 202416.0416.0416.0416.0414.93-
Jun 21, 202415.9415.9415.9415.9414.84-
Jun 20, 202415.9215.9215.9215.9214.82-
Jun 18, 202415.9415.9415.9415.9414.84-
Jun 17, 202415.8915.8915.8915.8914.79-
Jun 14, 202415.7515.7515.7515.7514.66-
Jun 13, 202415.9415.9415.9415.9414.84-
Jun 12, 202416.0516.0516.0516.0514.94-
Jun 11, 202415.8315.8315.8315.8314.74-
Jun 10, 202415.9215.9215.9215.9214.82-
Jun 7, 202415.9215.9215.9215.9214.82-
Jun 6, 202416.0316.0316.0316.0314.92-
Jun 5, 202416.1016.1016.1016.1014.99-
Jun 4, 202416.0016.0016.0016.0014.90-
Jun 3, 202416.2116.2116.2116.2115.09-
May 31, 202416.2016.2016.2016.2015.08-
May 30, 202416.2016.2016.2016.2015.08-
May 29, 202415.9615.9615.9615.9614.86-
May 28, 202416.1016.1016.1016.1014.99-
May 24, 202416.2116.2116.2116.2115.09-
May 23, 202416.0616.0616.0616.0614.95-
May 22, 202416.2916.2916.2916.2915.17-
May 21, 202416.3916.3916.3916.3915.26-
May 20, 202416.4116.4116.4116.4115.28-
May 17, 202416.4216.4216.4216.4215.29-
May 16, 202416.3816.3816.3816.3815.25-
May 15, 202416.4316.4316.4316.4315.30-
May 14, 202416.2916.2916.2916.2915.17-
May 13, 202416.1716.1716.1716.1715.05-
May 10, 202416.1916.1916.1916.1915.07-
May 9, 202416.2016.2016.2016.2015.08-
May 8, 202415.9915.9915.9915.9914.89-
May 7, 202415.8715.8715.8715.8714.77-
May 6, 202415.8115.8115.8115.8114.72-
May 3, 202415.6415.6415.6415.6414.56-
May 2, 202415.5015.5015.5015.5014.43-
May 1, 202415.2915.2915.2915.2914.23-
Apr 30, 202415.3815.3815.3815.3814.32-
Apr 29, 202415.6515.6515.6515.6514.57-
Apr 26, 202415.5915.5915.5915.5914.51-

Related Tickers