Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
52.06
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 52.05 | 52.13 | 52.05 | 52.06 | 52.06 | -0.12% | 118,302 |
| Dec 30, 2025 | 52.10 | 52.12 | 52.08 | 52.12 | 52.12 | 0.15% | 150,180 |
| Dec 29, 2025 | 52.00 | 52.05 | 52.00 | 52.04 | 52.04 | -0.07% | 113,782 |
| Dec 26, 2025 | 52.14 | 52.14 | 52.05 | 52.08 | 52.08 | 0.21% | 114,221 |
| Dec 24, 2025 | 51.99 | 51.99 | 51.95 | 51.97 | 51.97 | 0.01% | 96,353 |
| Dec 23, 2025 | 51.93 | 51.97 | 51.92 | 51.97 | 51.97 | -0.06% | 113,721 |
| Dec 22, 2025 | 52.00 | 52.02 | 51.98 | 52.00 | 52.00 | -0.66% | 77,471 |
| Dec 19, 2025 | 52.30 | 52.34 | 52.30 | 52.34 | 52.02 | - | 152,269 |
| Dec 18, 2025 | 52.35 | 52.36 | 52.30 | 52.34 | 52.02 | 0.13% | 101,806 |
| Dec 17, 2025 | 52.24 | 52.27 | 52.24 | 52.27 | 51.95 | 0.19% | 144,160 |
| Dec 16, 2025 | 52.20 | 52.23 | 52.17 | 52.17 | 51.85 | -0.06% | 146,800 |
| Dec 15, 2025 | 52.19 | 52.24 | 52.17 | 52.20 | 51.88 | 0.04% | 143,075 |
| Dec 12, 2025 | 52.18 | 52.18 | 52.11 | 52.18 | 51.86 | 0.04% | 101,485 |
| Dec 11, 2025 | 52.18 | 52.18 | 52.12 | 52.16 | 51.84 | 0.04% | 139,641 |
| Dec 10, 2025 | 52.05 | 52.14 | 52.02 | 52.14 | 51.82 | 0.19% | 275,644 |
| Dec 9, 2025 | 52.10 | 52.10 | 52.00 | 52.04 | 51.72 | 0.02% | 392,325 |
| Dec 8, 2025 | 52.10 | 52.10 | 52.01 | 52.03 | 51.71 | -0.09% | 96,003 |
| Dec 5, 2025 | 52.14 | 52.14 | 52.01 | 52.08 | 51.76 | -0.11% | 100,632 |
| Dec 4, 2025 | 52.15 | 52.15 | 52.10 | 52.13 | 51.81 | - | 81,720 |
| Dec 3, 2025 | 52.10 | 52.14 | 52.08 | 52.13 | 51.81 | 0.08% | 117,785 |
| Dec 2, 2025 | 52.05 | 52.09 | 52.05 | 52.09 | 51.77 | -0.02% | 66,765 |
| Dec 1, 2025 | 52.40 | 52.40 | 52.06 | 52.10 | 51.78 | -0.44% | 104,218 |
| Nov 28, 2025 | 52.38 | 52.38 | 52.20 | 52.33 | 51.78 | 0.10% | 19,287 |
| Nov 26, 2025 | 52.27 | 52.33 | 52.27 | 52.28 | 51.73 | -0.15% | 96,186 |
| Nov 25, 2025 | 52.31 | 52.38 | 52.31 | 52.36 | 51.81 | 0.17% | 93,243 |
| Nov 24, 2025 | 52.27 | 52.27 | 52.21 | 52.27 | 51.72 | 0.10% | 147,266 |
| Nov 21, 2025 | 52.23 | 52.25 | 52.20 | 52.22 | 51.67 | 0.04% | 106,184 |
| Nov 20, 2025 | 52.17 | 52.20 | 52.13 | 52.20 | 51.65 | 0.23% | 112,030 |
| Nov 19, 2025 | 52.12 | 52.15 | 52.05 | 52.08 | 51.53 | 0.02% | 100,359 |
| Nov 18, 2025 | 52.12 | 52.13 | 52.05 | 52.07 | 51.52 | -0.08% | 83,429 |
| Nov 17, 2025 | 52.12 | 52.13 | 52.09 | 52.11 | 51.56 | 0.12% | 112,370 |
| Nov 14, 2025 | 52.13 | 52.15 | 52.05 | 52.05 | 51.50 | -0.10% | 119,606 |
| Nov 13, 2025 | 52.09 | 52.12 | 52.06 | 52.10 | 51.55 | 0.10% | 115,070 |
| Nov 12, 2025 | 52.11 | 52.11 | 52.02 | 52.05 | 51.50 | -0.10% | 117,307 |
| Nov 11, 2025 | 52.11 | 52.11 | 52.05 | 52.10 | 51.55 | 0.08% | 75,073 |
| Nov 10, 2025 | 52.08 | 52.08 | 52.05 | 52.06 | 51.51 | -0.04% | 67,832 |
| Nov 7, 2025 | 52.05 | 52.08 | 52.02 | 52.08 | 51.53 | 0.02% | 98,717 |
| Nov 6, 2025 | 52.02 | 52.07 | 51.99 | 52.07 | 51.52 | 0.19% | 263,669 |
| Nov 5, 2025 | 52.02 | 52.02 | 51.92 | 51.97 | 51.42 | -0.06% | 185,803 |
| Nov 4, 2025 | 52.02 | 52.02 | 51.73 | 52.00 | 51.45 | 0.04% | 236,336 |
| Nov 3, 2025 | 51.94 | 51.98 | 51.93 | 51.98 | 51.43 | -0.63% | 109,649 |
| Oct 31, 2025 | 52.29 | 52.31 | 52.26 | 52.31 | 51.50 | 0.13% | 133,704 |
| Oct 30, 2025 | 52.26 | 52.29 | 52.23 | 52.24 | 51.44 | -0.03% | 93,846 |
| Oct 29, 2025 | 52.39 | 52.39 | 52.25 | 52.26 | 51.45 | -0.32% | 343,511 |
| Oct 28, 2025 | 52.41 | 52.46 | 52.36 | 52.43 | 51.62 | 0.13% | 125,248 |
| Oct 27, 2025 | 52.36 | 52.38 | 52.30 | 52.36 | 51.55 | - | 156,241 |
| Oct 24, 2025 | 52.47 | 52.47 | 52.35 | 52.36 | 51.55 | 0.02% | 220,662 |
| Oct 23, 2025 | 52.45 | 52.45 | 52.35 | 52.35 | 51.54 | -0.11% | 68,640 |
| Oct 22, 2025 | 52.45 | 52.49 | 52.38 | 52.41 | 51.60 | 0.03% | 91,180 |
| Oct 21, 2025 | 52.33 | 52.42 | 52.33 | 52.40 | 51.59 | -0.01% | 142,397 |