NYSEArca - Delayed Quote USD

Janus Henderson Short Duration Income ETF (VNLA)

48.85 +0.02 (+0.04%)
At close: September 5 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 5, 2024 48.84 48.86 48.81 48.85 48.85 284,100
Sep 4, 2024 48.78 48.84 48.78 48.83 48.83 279,200
Sep 3, 2024 0.21 Dividend
Sep 3, 2024 48.78 48.80 48.77 48.77 48.77 162,000
Aug 30, 2024 48.98 49.00 48.96 48.97 48.76 198,000
Aug 29, 2024 48.93 48.97 48.93 48.96 48.75 262,700
Aug 28, 2024 48.96 48.96 48.91 48.94 48.73 126,800
Aug 27, 2024 48.91 48.95 48.91 48.94 48.73 337,700
Aug 26, 2024 48.90 48.91 48.88 48.90 48.69 337,100
Aug 23, 2024 48.87 48.91 48.87 48.90 48.69 195,600
Aug 22, 2024 48.86 48.87 48.85 48.87 48.66 107,800
Aug 21, 2024 48.87 48.88 48.85 48.87 48.66 421,500
Aug 20, 2024 48.82 48.84 48.82 48.83 48.62 206,800
Aug 19, 2024 48.80 48.83 48.79 48.82 48.61 447,800
Aug 16, 2024 48.75 48.80 48.75 48.79 48.59 227,800
Aug 15, 2024 48.74 48.76 48.74 48.74 48.53 239,700
Aug 14, 2024 48.76 48.78 48.76 48.77 48.56 188,500
Aug 13, 2024 48.77 48.79 48.76 48.77 48.56 270,700
Aug 12, 2024 48.73 48.76 48.72 48.74 48.53 430,800
Aug 9, 2024 48.73 48.73 48.71 48.71 48.50 183,800
Aug 8, 2024 48.68 48.70 48.67 48.69 48.48 305,500
Aug 7, 2024 48.69 48.70 48.65 48.67 48.46 632,400
Aug 6, 2024 48.64 48.69 48.64 48.66 48.45 477,300
Aug 5, 2024 48.74 48.74 48.66 48.67 48.47 639,300
Aug 2, 2024 48.68 48.78 48.68 48.72 48.51 570,900
Aug 1, 2024 0.20 Dividend
Aug 1, 2024 48.62 48.66 48.62 48.63 48.42 620,100
Jul 31, 2024 48.79 48.81 48.76 48.81 48.40 295,500
Jul 30, 2024 48.75 48.78 48.75 48.77 48.36 316,900
Jul 29, 2024 48.73 48.76 48.73 48.75 48.35 266,000
Jul 26, 2024 48.70 48.73 48.70 48.72 48.32 302,300
Jul 25, 2024 48.66 48.69 48.65 48.66 48.26 177,400
Jul 24, 2024 48.66 48.69 48.65 48.65 48.25 158,400
Jul 23, 2024 48.63 48.65 48.63 48.64 48.24 312,600
Jul 22, 2024 48.63 48.65 48.62 48.63 48.23 313,900
Jul 19, 2024 48.63 48.65 48.62 48.63 48.23 108,500
Jul 18, 2024 48.63 48.65 48.63 48.64 48.24 276,700
Jul 17, 2024 48.64 48.65 48.60 48.64 48.24 610,900
Jul 16, 2024 48.64 48.65 48.60 48.64 48.24 571,400
Jul 15, 2024 48.59 48.64 48.59 48.62 48.22 501,000
Jul 12, 2024 48.57 48.62 48.57 48.61 48.21 179,800
Jul 11, 2024 48.56 48.58 48.54 48.56 48.16 383,200
Jul 10, 2024 48.49 48.51 48.49 48.51 48.11 612,400
Jul 9, 2024 48.47 48.49 48.47 48.48 48.08 425,900
Jul 8, 2024 48.46 48.48 48.45 48.48 48.08 322,600
Jul 5, 2024 48.48 48.48 48.44 48.47 48.07 497,900
Jul 3, 2024 48.38 48.42 48.38 48.41 48.01 567,200
Jul 2, 2024 48.35 48.39 48.35 48.38 47.98 543,500
Jul 1, 2024 0.20 Dividend
Jul 1, 2024 48.34 48.36 48.33 48.34 47.94 522,700
Jun 28, 2024 48.55 48.58 48.54 48.54 47.94 420,200
Jun 27, 2024 48.54 48.55 48.53 48.55 47.95 412,700
Jun 26, 2024 48.54 48.54 48.50 48.51 47.91 473,400
Jun 25, 2024 48.56 48.56 48.53 48.54 47.94 421,900
Jun 24, 2024 48.57 48.57 48.53 48.55 47.95 451,500
Jun 21, 2024 48.56 48.56 48.52 48.55 47.95 328,800
Jun 20, 2024 48.50 48.53 48.48 48.53 47.93 664,500
Jun 18, 2024 48.64 48.64 48.49 48.50 47.90 470,500
Jun 17, 2024 48.47 48.49 48.46 48.49 47.89 373,400
Jun 14, 2024 48.45 48.48 48.45 48.47 47.87 262,900
Jun 13, 2024 48.45 48.47 48.45 48.46 47.85 275,000
Jun 12, 2024 48.45 48.48 48.42 48.43 47.83 436,000
Jun 11, 2024 48.41 48.41 48.37 48.39 47.79 439,400
Jun 10, 2024 48.34 48.38 48.34 48.37 47.77 448,200
Jun 7, 2024 48.39 48.39 48.34 48.34 47.74 384,900
Jun 6, 2024 48.37 48.40 48.37 48.40 47.80 457,800
Jun 5, 2024 48.35 48.39 48.35 48.37 47.77 448,200
Jun 4, 2024 48.34 48.37 48.34 48.36 47.76 211,500
Jun 3, 2024 0.21 Dividend
Jun 3, 2024 48.32 48.35 48.31 48.33 47.72 434,700
May 31, 2024 48.45 48.51 48.45 48.49 47.68 400,200
May 30, 2024 48.43 48.46 48.43 48.44 47.63 331,900
May 29, 2024 48.44 48.45 48.42 48.42 47.61 312,100
May 28, 2024 48.42 48.44 48.41 48.41 47.60 312,600
May 24, 2024 48.39 48.42 48.39 48.42 47.61 186,400
May 23, 2024 48.43 48.45 48.41 48.42 47.61 396,500
May 22, 2024 48.42 48.43 48.41 48.41 47.60 175,700
May 21, 2024 48.44 48.44 48.41 48.42 47.61 238,900
May 20, 2024 48.40 48.43 48.40 48.40 47.59 222,800
May 17, 2024 48.40 48.44 48.38 48.38 47.57 371,900
May 16, 2024 48.43 48.43 48.40 48.42 47.61 429,500
May 15, 2024 48.41 48.43 48.40 48.42 47.61 379,700
May 14, 2024 48.36 48.38 48.36 48.38 47.57 410,700
May 13, 2024 48.38 48.38 48.34 48.36 47.55 403,500
May 10, 2024 48.34 48.35 48.31 48.34 47.54 346,900
May 9, 2024 48.33 48.37 48.33 48.35 47.54 390,400
May 8, 2024 48.33 48.36 48.32 48.33 47.53 344,600
May 7, 2024 48.36 48.37 48.26 48.35 47.54 252,300
May 6, 2024 48.32 48.34 48.32 48.32 47.52 385,500
May 3, 2024 48.37 48.37 48.31 48.32 47.52 403,900
May 2, 2024 48.21 48.28 48.17 48.28 47.48 365,900
May 1, 2024 0.20 Dividend
May 1, 2024 48.21 48.23 48.14 48.22 47.42 664,900
Apr 30, 2024 48.42 48.42 48.36 48.37 47.37 339,800
Apr 29, 2024 48.37 48.43 48.11 48.41 47.41 1,174,700
Apr 26, 2024 48.37 48.43 48.35 48.39 47.39 477,900
Apr 25, 2024 48.26 48.38 48.26 48.38 47.38 509,800
Apr 24, 2024 48.39 48.41 48.36 48.38 47.38 388,400
Apr 23, 2024 48.33 48.40 48.32 48.40 47.40 337,000
Apr 22, 2024 48.32 48.37 48.32 48.35 47.35 468,200
Apr 19, 2024 48.30 48.34 48.30 48.33 47.33 350,400
Apr 18, 2024 48.32 48.35 48.32 48.34 47.34 466,400
Apr 17, 2024 48.33 48.36 48.31 48.31 47.31 613,600
Apr 16, 2024 48.30 48.33 48.29 48.33 47.33 613,200
Apr 15, 2024 48.32 48.37 48.24 48.33 47.33 472,100
Apr 12, 2024 48.32 48.36 48.31 48.35 47.35 218,700
Apr 11, 2024 48.28 48.33 48.26 48.31 47.31 621,200
Apr 10, 2024 48.38 48.40 48.30 48.30 47.30 630,300
Apr 9, 2024 48.32 48.39 48.32 48.39 47.39 220,100
Apr 8, 2024 48.30 48.35 48.27 48.33 47.33 420,200
Apr 5, 2024 48.40 48.41 48.32 48.32 47.32 666,000
Apr 4, 2024 48.29 48.38 48.28 48.38 47.38 621,100
Apr 3, 2024 48.34 48.34 48.27 48.29 47.29 1,494,100
Apr 2, 2024 48.28 48.31 48.26 48.31 47.31 420,500
Apr 1, 2024 0.20 Dividend
Apr 1, 2024 48.31 48.33 48.30 48.30 47.30 314,600
Mar 28, 2024 48.50 48.51 48.47 48.50 47.30 559,000
Mar 27, 2024 48.47 48.50 48.47 48.49 47.29 501,300
Mar 26, 2024 48.47 48.47 48.44 48.46 47.26 206,600
Mar 25, 2024 48.48 48.48 48.45 48.45 47.25 548,100
Mar 22, 2024 48.45 48.50 48.45 48.50 47.30 209,400
Mar 21, 2024 48.40 48.44 48.40 48.44 47.24 261,300
Mar 20, 2024 48.44 48.44 48.37 48.39 47.19 214,400
Mar 19, 2024 48.38 48.40 48.36 48.39 47.19 340,200
Mar 18, 2024 48.34 48.36 48.34 48.35 47.16 200,800
Mar 15, 2024 48.34 48.35 48.32 48.34 47.14 214,400
Mar 14, 2024 48.34 48.36 48.33 48.35 47.15 150,700
Mar 13, 2024 48.34 48.36 48.33 48.34 47.14 239,300
Mar 12, 2024 48.37 48.38 48.34 48.34 47.14 189,000
Mar 11, 2024 48.38 48.41 48.38 48.40 47.20 177,500
Mar 8, 2024 48.34 48.38 48.34 48.35 47.15 184,600
Mar 7, 2024 48.34 48.35 48.31 48.34 47.14 230,200
Mar 6, 2024 48.31 48.34 48.31 48.32 47.12 196,900
Mar 5, 2024 48.28 48.32 48.28 48.31 47.12 216,400
Mar 4, 2024 48.30 48.30 48.26 48.26 47.07 624,500
Mar 1, 2024 0.19 Dividend
Mar 1, 2024 48.23 48.28 48.23 48.28 47.09 300,900
Feb 29, 2024 48.39 48.46 48.39 48.43 47.04 281,100
Feb 28, 2024 48.40 48.40 48.39 48.39 47.00 178,700
Feb 27, 2024 48.38 48.38 48.37 48.38 46.99 256,300
Feb 26, 2024 48.38 48.41 48.37 48.37 46.98 232,000
Feb 23, 2024 48.38 48.39 48.37 48.38 46.99 120,300
Feb 22, 2024 48.41 48.41 48.37 48.37 46.98 174,900
Feb 21, 2024 48.39 48.42 48.37 48.38 46.99 179,000
Feb 20, 2024 48.34 48.40 48.34 48.40 47.01 257,400
Feb 16, 2024 48.34 48.36 48.34 48.34 46.96 108,900
Feb 15, 2024 48.33 48.38 48.33 48.36 46.97 355,800
Feb 14, 2024 48.33 48.34 48.31 48.31 46.93 334,200
Feb 13, 2024 48.32 48.33 48.29 48.29 46.91 181,500
Feb 12, 2024 48.36 48.36 48.34 48.34 46.96 708,700
Feb 9, 2024 48.35 48.36 48.33 48.34 46.96 689,800
Feb 8, 2024 48.36 48.38 48.35 48.35 46.97 360,100
Feb 7, 2024 48.38 48.39 48.36 48.36 46.97 227,500
Feb 6, 2024 48.35 48.38 48.34 48.37 46.98 372,600
Feb 5, 2024 48.38 48.38 48.33 48.33 46.95 221,600
Feb 2, 2024 48.39 48.40 48.36 48.37 46.98 346,000
Feb 1, 2024 0.19 Dividend
Feb 1, 2024 48.47 48.47 48.40 48.43 47.04 1,570,300
Jan 31, 2024 48.57 48.60 48.56 48.59 47.01 211,800
Jan 30, 2024 48.54 48.62 48.53 48.54 46.97 208,700
Jan 29, 2024 48.54 48.57 48.54 48.56 46.98 202,400
Jan 26, 2024 48.51 48.54 48.51 48.54 46.97 185,500
Jan 25, 2024 48.44 48.53 48.44 48.53 46.96 196,300
Jan 24, 2024 48.53 48.53 48.47 48.47 46.90 280,100
Jan 23, 2024 48.45 48.48 48.45 48.47 46.90 184,400
Jan 22, 2024 48.47 48.49 48.46 48.46 46.89 234,600
Jan 19, 2024 48.46 48.47 48.44 48.44 46.87 334,400
Jan 18, 2024 48.44 48.49 48.44 48.48 46.91 163,800
Jan 17, 2024 48.47 48.47 48.42 48.45 46.88 441,000
Jan 16, 2024 48.46 48.48 48.45 48.46 46.89 270,400
Jan 12, 2024 48.48 48.49 48.47 48.48 46.91 326,200
Jan 11, 2024 48.40 48.47 48.40 48.46 46.89 392,400
Jan 10, 2024 48.36 48.39 48.35 48.39 46.82 373,900
Jan 9, 2024 48.37 48.38 48.34 48.36 46.79 576,700
Jan 8, 2024 48.31 48.35 48.31 48.34 46.77 1,268,500
Jan 5, 2024 48.30 48.35 48.30 48.30 46.73 819,800
Jan 4, 2024 48.32 48.33 48.30 48.30 46.73 403,600
Jan 3, 2024 48.30 48.33 48.29 48.32 46.75 1,066,900
Jan 2, 2024 48.30 48.33 48.29 48.30 46.73 1,018,800
Dec 29, 2023 48.32 48.34 48.31 48.32 46.75 458,600
Dec 28, 2023 48.31 48.33 48.30 48.31 46.74 370,200
Dec 27, 2023 48.29 48.33 48.27 48.32 46.75 186,600
Dec 26, 2023 48.26 48.28 48.25 48.28 46.71 352,500
Dec 22, 2023 48.23 48.28 48.23 48.25 46.68 688,700
Dec 21, 2023 48.42 48.45 48.37 48.44 46.87 422,200
Dec 20, 2023 48.37 48.41 48.37 48.39 46.82 635,500
Dec 19, 2023 48.35 48.38 48.35 48.35 46.78 725,100
Dec 18, 2023 48.34 48.38 48.34 48.34 46.77 258,200
Dec 15, 2023 48.32 48.38 48.32 48.36 46.79 220,700
Dec 14, 2023 48.34 48.36 48.32 48.32 46.75 556,400
Dec 13, 2023 48.20 48.30 48.20 48.30 46.73 244,100
Dec 12, 2023 48.15 48.21 48.15 48.19 46.63 260,300
Dec 11, 2023 48.17 48.19 48.16 48.17 46.60 423,100
Dec 8, 2023 48.15 48.19 48.15 48.17 46.61 195,300
Dec 7, 2023 48.19 48.23 48.19 48.22 46.66 207,300
Dec 6, 2023 48.15 48.20 48.15 48.17 46.61 260,300
Dec 5, 2023 48.17 48.18 48.13 48.16 46.60 330,400
Dec 4, 2023 48.17 48.21 48.12 48.12 46.56 740,400
Dec 1, 2023 0.17 Dividend
Dec 1, 2023 48.12 48.18 48.10 48.18 46.62 270,800
Nov 30, 2023 48.28 48.34 48.24 48.24 46.51 538,400
Nov 29, 2023 48.22 48.32 48.22 48.28 46.55 674,500
Nov 28, 2023 48.18 48.23 48.16 48.21 46.48 571,600
Nov 27, 2023 48.15 48.19 48.14 48.17 46.45 368,800
Nov 24, 2023 48.18 48.18 48.14 48.14 46.42 49,400
Nov 22, 2023 48.12 48.21 48.11 48.16 46.44 187,400
Nov 21, 2023 48.15 48.15 48.10 48.14 46.42 451,100
Nov 20, 2023 48.09 48.14 48.02 48.12 46.40 289,100
Nov 17, 2023 48.10 48.11 48.07 48.09 46.37 447,200
Nov 16, 2023 48.05 48.09 48.01 48.08 46.35 396,600
Nov 15, 2023 48.05 48.05 47.98 48.00 46.28 475,300
Nov 14, 2023 47.99 48.04 47.96 48.02 46.30 443,100
Nov 13, 2023 47.94 47.95 47.91 47.93 46.21 541,100
Nov 10, 2023 47.95 47.97 47.91 47.91 46.20 1,621,500
Nov 9, 2023 47.96 47.98 47.95 47.95 46.23 241,900
Nov 8, 2023 47.94 47.97 47.90 47.94 46.22 352,500
Nov 7, 2023 47.97 47.97 47.92 47.92 46.21 763,700
Nov 6, 2023 47.94 47.96 47.91 47.96 46.24 219,600
Nov 3, 2023 47.90 47.94 47.87 47.92 46.21 468,400
Nov 2, 2023 47.90 48.04 47.87 47.90 46.19 622,600
Nov 1, 2023 0.18 Dividend
Nov 1, 2023 47.86 47.92 47.79 47.87 46.16 575,900
Oct 31, 2023 48.03 48.04 48.01 48.01 46.12 361,800
Oct 30, 2023 47.97 48.01 47.94 48.00 46.11 465,200
Oct 27, 2023 47.96 48.00 47.96 47.98 46.09 540,600
Oct 26, 2023 47.96 47.99 47.95 47.97 46.08 430,100
Oct 25, 2023 47.93 47.96 47.92 47.96 46.08 313,700
Oct 24, 2023 47.93 47.95 47.91 47.93 46.05 354,900
Oct 23, 2023 47.92 47.93 47.90 47.92 46.04 394,600
Oct 20, 2023 47.89 47.93 47.88 47.93 46.05 375,800
Oct 19, 2023 47.85 47.89 47.84 47.87 45.99 315,000
Oct 18, 2023 47.86 47.88 47.84 47.88 46.00 460,300
Oct 17, 2023 47.89 47.91 47.87 47.89 46.01 522,000
Oct 16, 2023 47.91 47.94 47.90 47.91 46.03 459,700
Oct 13, 2023 47.88 47.93 47.86 47.92 46.04 436,700
Oct 12, 2023 47.90 47.92 47.86 47.88 46.00 471,100
Oct 11, 2023 47.88 47.91 47.88 47.88 46.00 389,300
Oct 10, 2023 47.87 47.91 47.85 47.88 46.00 625,700
Oct 9, 2023 47.85 47.90 47.85 47.88 46.00 527,200
Oct 6, 2023 47.80 47.87 47.80 47.82 45.94 489,100
Oct 5, 2023 47.80 47.86 47.79 47.83 45.95 326,200
Oct 4, 2023 47.80 47.84 47.76 47.81 45.93 494,300
Oct 3, 2023 47.78 47.79 47.74 47.78 45.90 775,200
Oct 2, 2023 0.17 Dividend
Oct 2, 2023 47.79 47.80 47.76 47.77 45.89 367,900
Sep 29, 2023 47.96 48.00 47.93 47.97 45.92 291,300
Sep 28, 2023 47.93 47.98 47.93 47.97 45.92 329,300
Sep 27, 2023 47.92 47.96 47.92 47.95 45.90 201,000
Sep 26, 2023 47.96 47.96 47.92 47.95 45.90 446,200
Sep 25, 2023 47.92 47.95 47.91 47.94 45.89 253,600
Sep 22, 2023 47.90 47.92 47.88 47.92 45.87 480,100
Sep 21, 2023 47.88 47.91 47.88 47.89 45.84 447,500
Sep 20, 2023 47.91 47.91 47.89 47.90 45.85 221,500
Sep 19, 2023 47.92 47.92 47.90 47.91 45.86 560,500
Sep 18, 2023 47.89 47.92 47.89 47.92 45.87 235,500
Sep 15, 2023 47.89 47.94 47.89 47.90 45.85 369,100
Sep 14, 2023 47.87 47.91 47.87 47.91 45.86 208,200
Sep 13, 2023 47.87 47.92 47.87 47.88 45.83 725,600
Sep 12, 2023 47.90 47.92 47.87 47.89 45.84 861,600
Sep 11, 2023 47.87 47.92 47.87 47.92 45.87 254,100
Sep 8, 2023 47.90 47.90 47.86 47.89 45.84 213,000
Sep 7, 2023 47.86 47.88 47.85 47.87 45.82 217,500
Sep 6, 2023 47.90 47.90 47.85 47.88 45.83 308,400

Related Tickers