Janus Henderson Small/Mid Cap Growth Alpha ETF

JSMD
🏛️ usa →
84.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.08 68.23 67.69 67.78 0.0M
2021-12-30 68.41 68.58 68.04 68.04 0.0M
2021-12-29 67.65 67.97 67.65 67.87 0.0M
2021-12-28 68.35 68.35 67.72 67.89 0.0M
2021-12-27 67.61 68.13 67.61 67.98 0.0M
2021-12-23 67.05 67.48 66.87 67.37 0.0M
2021-12-22 66.36 66.74 66.36 66.50 0.0M
2021-12-21 65.64 66.10 65.14 66.10 0.0M
2021-12-20 64.98 64.98 63.99 64.72 0.0M
2021-12-17 64.39 65.80 64.39 65.30 0.0M
2021-12-16 65.81 66.06 64.52 64.73 0.0M
2021-12-15 64.35 65.78 64.14 65.78 0.0M
2021-12-14 64.52 65.50 64.52 64.78 0.0M
2021-12-13 65.58 65.75 65.15 65.50 0.0M
2021-12-10 66.72 66.72 65.60 66.00 0.0M
2021-12-09 67.31 67.31 66.08 66.08 0.0M
2021-12-08 66.94 67.25 66.78 67.24 0.0M
2021-12-07 67.25 67.49 67.21 67.26 0.0M
2021-12-06 64.72 65.75 64.72 65.28 0.0M
2021-12-03 66.34 66.34 64.26 64.77 0.0M
2021-12-02 65.00 66.15 64.93 65.95 0.0M
2021-12-01 66.84 67.00 63.75 64.05 0.0M
2021-11-30 66.88 67.33 65.66 65.66 0.0M
2021-11-29 69.16 69.16 66.79 67.32 0.0M
2021-11-26 67.07 67.66 66.92 67.13 0.0M
2021-11-24 67.21 68.22 67.21 68.21 0.2M
2021-11-23 68.86 68.86 67.41 67.83 0.0M
2021-11-22 69.76 69.76 68.67 68.87 0.0M
2021-11-19 69.51 69.75 69.21 69.21 0.0M
2021-11-18 70.50 70.50 69.33 69.43 0.0M
2021-11-17 70.66 70.66 70.00 70.24 0.1M
2021-11-16 69.93 70.78 69.93 70.64 0.0M
2021-11-15 70.07 70.07 69.84 69.92 0.0M
2021-11-12 70.10 70.35 70.05 70.35 0.0M
2021-11-11 69.74 69.85 69.73 69.85 0.0M
2021-11-10 70.00 70.32 69.25 69.25 0.0M
2021-11-09 70.31 70.44 69.94 70.39 0.0M
2021-11-08 70.24 70.24 70.06 70.12 0.0M
2021-11-05 70.52 70.52 69.79 69.84 0.0M
2021-11-04 70.40 70.57 69.98 70.30 0.1M
2021-11-03 68.96 70.16 68.96 70.10 0.0M
2021-11-02 69.30 69.30 68.54 68.90 0.0M
2021-11-01 68.25 68.80 68.25 68.80 0.0M
2021-10-29 67.47 67.86 67.46 67.86 0.0M
2021-10-28 66.17 67.27 66.17 67.22 0.1M
2021-10-27 67.16 67.16 66.53 66.53 0.0M
2021-10-26 67.28 67.55 66.90 67.34 0.0M
2021-10-25 67.14 67.67 67.14 67.55 0.0M
2021-10-22 67.42 67.61 67.18 67.19 0.0M
2021-10-21 67.18 67.19 66.85 67.19 0.0M
2021-10-20 67.02 67.02 66.81 67.01 0.0M
2021-10-19 66.60 66.82 66.48 66.68 0.0M
2021-10-18 66.00 66.36 65.86 66.28 0.0M
2021-10-15 66.57 66.60 66.18 66.23 0.0M
2021-10-14 66.27 66.27 66.20 66.20 0.0M
2021-10-13 65.13 65.32 64.89 65.27 0.0M
2021-10-12 64.74 65.08 64.64 64.64 0.0M
2021-10-11 65.21 65.21 64.53 64.53 0.0M
2021-10-08 65.42 65.51 64.97 64.97 0.0M
2021-10-07 65.60 65.93 65.51 65.59 0.0M
2021-10-06 63.89 64.49 63.78 64.49 0.0M
2021-10-05 64.19 64.94 64.19 64.55 0.0M
2021-10-04 64.54 64.54 63.85 64.07 0.0M
2021-10-01 65.47 65.48 64.15 65.09 0.0M
2021-09-30 65.26 66.08 64.88 64.88 0.0M
2021-09-29 66.29 66.29 65.67 65.67 0.0M
2021-09-28 66.53 66.53 65.60 65.60 0.0M
2021-09-27 66.80 67.45 66.80 67.18 0.0M
2021-09-24 67.31 67.37 66.86 67.20 0.0M
2021-09-23 67.36 67.55 67.26 67.26 0.0M
2021-09-22 66.67 67.02 66.47 66.66 0.0M
2021-09-21 66.44 66.44 65.71 66.35 0.0M
2021-09-20 66.16 66.27 65.40 66.00 0.0M
2021-09-17 67.70 67.70 67.35 67.50 0.0M
2021-09-16 67.51 67.94 67.35 67.93 0.0M
2021-09-15 67.22 67.76 67.22 67.71 0.0M
2021-09-14 67.70 67.70 67.25 67.35 0.0M
2021-09-13 68.50 68.50 67.56 67.74 0.0M
2021-09-10 68.87 68.87 68.15 68.34 0.0M
2021-09-09 68.60 68.84 68.44 68.44 0.0M
2021-09-08 68.39 68.54 68.36 68.44 0.0M
2021-09-07 69.68 69.68 68.94 68.94 0.0M
2021-09-03 69.67 69.69 69.41 69.41 0.0M
2021-09-02 69.50 69.69 69.38 69.69 0.0M
2021-09-01 68.90 69.43 68.90 69.10 0.0M
2021-08-31 68.57 68.86 68.37 68.79 0.0M
2021-08-30 68.95 69.30 68.95 69.05 0.0M
2021-08-27 67.43 68.89 67.43 68.74 0.0M
2021-08-26 67.42 67.63 67.40 67.44 0.0M
2021-08-25 67.88 68.17 67.88 68.05 0.0M
2021-08-24 67.08 67.57 67.08 67.54 0.0M
2021-08-23 66.75 67.11 66.66 67.11 0.0M
2021-08-20 65.81 66.39 65.81 66.33 0.0M
2021-08-19 65.18 65.67 65.18 65.35 0.0M
2021-08-18 66.22 66.50 66.11 66.11 0.1M
2021-08-17 66.89 66.89 65.75 66.13 0.0M
2021-08-16 67.04 67.07 66.59 66.91 0.0M
2021-08-13 67.20 67.23 67.12 67.16 0.0M
2021-08-12 67.03 67.41 67.03 67.30 0.0M
2021-08-11 67.57 67.57 66.90 67.43 0.0M
2021-08-10 68.51 68.51 67.44 67.53 0.0M
2021-08-09 67.71 68.24 67.71 67.83 0.0M
2021-08-06 67.74 67.87 67.54 67.81 0.0M
2021-08-05 67.84 68.10 67.82 68.10 0.0M
2021-08-04 67.82 68.24 67.82 67.99 0.1M
2021-08-03 67.93 68.08 67.20 68.00 0.0M
2021-08-02 68.21 68.21 67.71 67.87 0.0M
2021-07-30 67.35 67.80 67.35 67.80 0.0M
2021-07-29 66.91 68.01 66.91 68.01 0.0M
2021-07-28 66.44 67.13 66.43 67.13 0.0M
2021-07-27 66.34 66.34 65.42 65.94 0.0M
2021-07-26 67.84 67.84 66.71 66.82 0.0M
2021-07-23 67.00 67.32 66.59 67.32 0.0M
2021-07-22 67.13 67.13 66.41 66.67 0.0M
2021-07-21 66.92 67.00 66.63 66.88 0.0M
2021-07-20 65.13 66.49 65.13 66.16 0.0M
2021-07-19 64.28 64.81 64.28 64.81 0.0M
2021-07-16 66.06 66.06 65.07 65.07 0.0M
2021-07-15 65.90 65.90 64.97 65.52 0.0M
2021-07-14 67.23 67.23 65.90 65.90 0.0M
2021-07-13 67.62 67.62 66.72 66.72 0.0M
2021-07-12 67.83 67.83 67.05 67.49 0.0M
2021-07-09 67.40 67.65 67.29 67.50 0.0M
2021-07-08 66.08 66.90 65.68 66.41 0.0M
2021-07-07 67.61 67.75 66.71 67.36 0.0M
2021-07-06 67.52 67.66 66.79 67.53 0.0M
2021-07-02 68.23 68.23 67.55 67.63 0.0M
2021-07-01 67.70 68.23 67.70 68.01 0.0M
2021-06-30 68.85 68.85 67.42 67.59 0.0M
2021-06-29 67.68 68.32 67.68 68.01 0.0M
2021-06-28 67.88 67.90 67.59 67.89 0.0M
2021-06-25 67.88 67.88 67.65 67.80 0.0M
2021-06-24 66.87 67.62 66.87 67.61 0.0M
2021-06-23 67.15 67.15 66.70 66.95 0.0M
2021-06-22 66.47 66.94 66.47 66.93 0.0M
2021-06-21 66.20 66.77 66.20 66.75 0.0M
2021-06-18 66.04 66.38 65.93 65.94 0.0M
2021-06-17 66.68 66.86 66.31 66.78 0.0M
2021-06-16 66.99 67.04 66.76 66.83 0.0M
2021-06-15 67.97 67.97 66.91 67.22 0.0M
2021-06-14 68.54 68.54 67.80 67.90 0.0M
2021-06-11 67.93 67.97 67.50 67.97 0.0M
2021-06-10 67.98 67.98 67.35 67.73 0.0M
2021-06-09 68.63 68.63 67.62 67.62 0.0M
2021-06-08 67.67 68.17 67.67 68.17 0.0M
2021-06-07 67.66 67.71 67.58 67.58 0.0M
2021-06-04 67.50 67.51 67.26 67.50 0.0M
2021-06-03 66.73 67.04 66.52 66.90 0.0M
2021-06-02 67.99 67.99 67.36 67.43 0.0M
2021-06-01 67.53 67.56 67.15 67.50 0.0M
2021-05-28 67.82 67.89 67.57 67.58 0.0M
2021-05-27 67.56 67.75 67.51 67.55 0.0M
2021-05-26 67.03 67.31 66.85 67.06 0.0M
2021-05-25 66.90 67.06 66.50 66.51 0.0M
2021-05-24 66.47 66.91 66.47 66.89 0.0M
2021-05-21 66.91 67.02 66.26 66.39 0.0M
2021-05-20 66.26 66.38 65.64 66.33 0.0M
2021-05-19 65.32 65.66 64.70 65.66 0.0M
2021-05-18 66.35 66.60 66.07 66.07 0.0M
2021-05-17 66.37 66.37 65.65 66.00 0.0M
2021-05-14 65.96 66.53 65.70 66.53 0.0M
2021-05-13 64.69 65.61 64.60 65.23 0.0M
2021-05-12 65.58 65.65 64.40 64.52 0.0M
2021-05-11 65.89 66.65 65.37 66.40 0.0M
2021-05-10 68.05 68.05 66.99 66.99 0.0M
2021-05-07 67.59 68.25 67.59 68.13 0.0M
2021-05-06 67.28 67.28 66.43 67.10 0.0M
2021-05-05 67.94 67.94 67.10 67.52 0.0M
2021-05-04 68.39 68.39 67.16 67.52 0.0M
2021-05-03 68.49 68.62 68.45 68.45 0.0M
2021-04-30 68.76 68.78 68.07 68.22 0.0M
2021-04-29 69.52 69.52 68.79 69.20 0.0M
2021-04-28 69.90 69.90 69.31 69.59 0.0M
2021-04-27 69.66 70.37 69.53 69.72 0.0M
2021-04-26 69.85 70.13 69.85 70.13 0.0M
2021-04-23 69.46 69.65 68.97 69.62 0.0M
2021-04-22 69.40 69.47 68.30 68.73 0.0M
2021-04-21 67.34 68.95 67.34 68.93 0.0M
2021-04-20 68.79 68.79 67.32 67.58 0.0M
2021-04-19 69.54 69.54 68.31 68.47 0.0M
2021-04-16 69.60 69.75 68.84 69.57 0.0M
2021-04-15 69.02 69.14 68.82 68.82 0.0M
2021-04-14 69.15 69.15 68.57 68.57 0.0M
2021-04-13 69.38 69.38 68.11 68.68 0.1M
2021-04-12 69.42 69.42 68.67 68.74 0.0M
2021-04-09 68.69 68.77 68.29 68.77 0.0M
2021-04-08 68.79 68.97 67.78 68.36 0.0M
2021-04-07 68.42 68.42 67.75 67.94 0.0M
2021-04-06 69.04 69.07 68.49 68.49 0.0M
2021-04-05 69.56 69.56 68.42 68.75 0.0M
2021-04-01 67.74 68.07 66.91 67.93 0.0M
2021-03-31 67.11 67.57 66.92 67.11 0.0M
2021-03-30 65.85 66.79 65.85 66.53 0.0M
2021-03-29 67.30 68.11 66.21 66.26 0.0M
2021-03-26 66.85 67.55 66.47 67.38 0.0M
2021-03-25 64.20 66.01 64.20 65.88 0.0M
2021-03-24 66.34 66.34 65.36 65.36 0.0M
2021-03-23 67.46 67.46 65.71 66.01 0.0M
2021-03-22 67.16 67.79 67.08 67.71 0.0M
2021-03-19 66.45 67.17 66.45 67.10 0.0M
2021-03-18 68.01 68.01 66.23 66.23 0.0M
2021-03-17 67.49 68.44 67.28 68.05 0.0M
2021-03-16 68.95 68.95 67.77 68.00 0.0M
2021-03-15 68.10 68.53 67.65 68.41 0.0M
2021-03-12 67.25 67.55 67.04 67.55 0.0M
2021-03-11 67.13 67.50 66.93 67.42 0.0M
2021-03-10 66.85 66.85 66.24 66.35 0.0M
2021-03-09 65.77 66.18 65.77 65.88 0.0M
2021-03-08 64.93 65.71 64.49 64.68 0.0M
2021-03-05 63.75 64.32 61.85 64.32 0.0M
2021-03-04 64.70 65.40 62.37 63.56 0.0M
2021-03-03 66.33 66.33 65.02 65.02 0.0M
2021-03-02 67.37 67.37 66.42 66.54 0.0M
2021-03-01 66.65 67.39 66.65 67.10 0.0M
2021-02-26 66.22 66.22 65.08 65.91 0.0M
2021-02-25 68.24 68.24 65.71 65.75 0.0M
2021-02-24 67.40 67.98 66.58 67.88 0.0M
2021-02-23 66.18 66.66 64.62 66.66 0.0M
2021-02-22 67.52 67.52 66.81 66.88 0.0M
2021-02-19 68.35 68.35 67.38 67.77 0.0M
2021-02-18 68.51 68.51 66.58 67.28 0.0M
2021-02-17 67.92 68.14 67.37 68.13 0.0M
2021-02-16 69.85 69.85 68.57 68.78 0.0M
2021-02-12 68.95 69.12 68.91 69.05 0.0M
2021-02-11 68.82 69.04 68.32 68.92 0.0M
2021-02-10 69.85 69.85 68.82 68.93 0.0M
2021-02-09 69.06 69.58 68.93 69.48 0.0M
2021-02-08 67.71 68.88 67.71 68.88 0.0M
2021-02-05 67.31 67.88 67.31 67.88 0.0M
2021-02-04 66.19 66.84 66.19 66.55 0.0M
2021-02-03 66.03 66.20 65.45 66.18 0.0M
2021-02-02 67.01 67.01 65.67 66.02 0.0M
2021-02-01 65.40 65.98 64.72 65.83 0.0M
2021-01-29 65.80 66.06 64.64 64.77 0.0M
2021-01-28 65.74 66.31 65.64 65.83 0.0M
2021-01-27 65.98 66.98 65.22 65.92 0.0M
2021-01-26 67.55 67.55 66.63 66.70 0.0M
2021-01-25 68.09 68.13 66.78 67.00 0.0M
2021-01-22 66.53 66.90 66.27 66.90 0.0M
2021-01-21 66.77 67.01 66.51 66.63 0.0M
2021-01-20 66.83 67.03 66.56 66.99 0.0M
2021-01-19 66.53 66.53 66.13 66.14 0.0M
2021-01-15 66.19 66.30 65.04 65.56 0.0M
2021-01-14 66.22 67.47 66.22 66.40 0.0M
2021-01-13 65.88 66.09 65.44 65.53 0.0M
2021-01-12 65.96 66.12 65.73 65.73 0.0M
2021-01-11 65.25 65.63 65.24 65.49 0.0M
2021-01-08 66.14 66.14 64.80 65.26 0.0M
2021-01-07 64.37 65.28 64.37 65.28 0.0M
2021-01-06 63.98 64.71 63.23 63.83 0.0M
2021-01-05 61.30 62.82 61.30 62.74 0.0M
2021-01-04 63.59 63.59 60.96 61.34 0.0M