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
2024-12-31 75.36 75.56 74.89 75.07 0.0M
2024-12-30 75.20 75.34 74.51 75.08 0.0M
2024-12-27 76.53 76.70 75.40 75.97 0.0M
2024-12-26 76.39 76.73 76.35 76.71 0.0M
2024-12-24 76.56 76.56 75.86 76.39 0.0M
2024-12-23 76.30 76.30 75.23 75.82 0.0M
2024-12-20 75.28 76.52 75.26 75.83 0.1M
2024-12-19 76.34 76.66 75.52 75.70 0.0M
2024-12-18 78.96 79.14 75.53 75.53 0.0M
2024-12-17 79.20 79.65 78.75 78.92 0.0M
2024-12-16 79.39 79.93 79.16 79.57 0.0M
2024-12-13 80.29 80.29 78.95 79.35 0.0M
2024-12-12 80.69 80.69 79.93 80.01 0.0M
2024-12-11 80.91 81.41 80.37 80.87 0.0M
2024-12-10 80.11 83.23 79.71 79.71 0.0M
2024-12-09 82.18 82.18 80.49 80.81 0.0M
2024-12-06 82.53 82.92 82.22 82.55 0.1M
2024-12-05 82.64 82.89 81.96 81.96 0.0M
2024-12-04 82.99 82.99 82.43 82.80 0.0M
2024-12-03 81.98 82.47 81.98 82.40 0.0M
2024-12-02 81.75 82.14 81.44 81.68 0.0M
2024-11-29 81.90 82.12 81.57 81.77 0.0M
2024-11-27 81.70 82.26 80.77 81.45 0.0M
2024-11-26 81.56 82.51 81.35 81.67 0.0M
2024-11-25 81.79 82.78 81.79 82.26 0.0M
2024-11-22 79.91 80.89 79.81 80.78 0.0M
2024-11-21 79.04 79.98 78.51 79.67 0.0M
2024-11-20 77.55 78.57 77.55 78.31 0.0M
2024-11-19 76.55 77.90 76.55 77.64 0.0M
2024-11-18 75.52 77.29 75.52 77.01 0.0M
2024-11-15 78.01 78.01 76.49 76.80 0.0M
2024-11-14 79.80 79.96 78.20 78.31 0.0M
2024-11-13 80.25 80.41 79.16 79.54 0.0M
2024-11-12 80.56 81.18 80.26 80.27 0.0M
2024-11-11 81.37 81.37 80.55 81.09 0.0M
2024-11-08 78.85 80.68 78.85 80.67 0.0M
2024-11-07 78.62 79.13 78.62 78.68 0.0M
2024-11-06 76.25 77.45 76.17 77.06 0.0M
2024-11-05 73.14 73.89 73.14 73.89 0.0M
2024-11-04 72.58 72.86 72.44 72.44 0.0M
2024-11-01 72.64 72.84 72.25 72.51 0.0M
2024-10-31 72.82 72.82 72.06 72.06 0.0M
2024-10-30 73.32 73.36 72.83 72.83 0.0M
2024-10-29 72.18 73.12 72.18 73.03 0.0M
2024-10-28 72.79 72.93 72.67 72.74 0.0M
2024-10-25 72.53 72.61 71.73 71.96 0.0M
2024-10-24 72.56 72.69 72.00 72.03 0.0M
2024-10-23 72.62 72.89 71.97 72.36 0.0M
2024-10-22 72.68 72.89 72.53 72.53 0.0M
2024-10-21 73.66 73.85 73.08 73.34 0.0M
2024-10-18 73.73 73.92 73.59 73.74 0.0M
2024-10-17 74.22 74.22 73.49 73.69 0.0M
2024-10-16 73.66 74.04 73.64 73.80 0.0M
2024-10-15 73.61 74.09 73.38 73.38 0.0M
2024-10-14 72.77 73.74 72.77 73.62 0.0M
2024-10-11 71.88 73.16 71.88 73.12 0.0M
2024-10-10 71.57 72.18 71.56 72.02 0.0M
2024-10-09 72.22 72.52 72.00 72.29 0.0M
2024-10-08 71.56 72.10 71.56 71.94 0.0M
2024-10-07 71.98 71.99 71.41 71.59 0.0M
2024-10-04 72.59 72.59 71.98 72.43 0.0M
2024-10-03 71.63 71.94 71.40 71.55 0.0M
2024-10-02 71.86 72.10 71.72 72.04 0.0M
2024-10-01 72.07 72.14 71.47 71.90 0.0M
2024-09-30 72.08 72.61 72.08 72.61 0.0M
2024-09-27 72.68 73.10 72.41 72.41 0.0M
2024-09-26 72.53 72.53 71.89 72.20 0.0M
2024-09-25 72.21 72.26 71.55 71.55 0.0M
2024-09-24 72.83 72.83 72.37 72.61 0.0M
2024-09-23 72.40 72.80 72.17 72.43 0.0M
2024-09-20 72.39 72.63 72.13 72.26 0.0M
2024-09-19 73.25 73.25 72.41 72.79 0.0M
2024-09-18 71.88 72.85 71.47 71.79 0.0M
2024-09-17 71.75 72.33 71.72 71.75 0.0M
2024-09-16 70.80 71.24 70.76 71.24 0.0M
2024-09-13 69.81 70.64 69.81 70.55 0.0M
2024-09-12 68.23 69.27 67.94 69.04 0.0M
2024-09-11 67.01 68.22 66.52 68.14 0.0M
2024-09-10 67.15 67.38 67.05 67.38 0.0M
2024-09-09 67.48 67.80 67.21 67.21 0.0M
2024-09-06 68.25 68.57 66.89 66.99 0.0M
2024-09-05 68.75 68.75 67.70 68.07 0.0M
2024-09-04 68.13 69.13 68.13 68.49 0.0M
2024-09-03 70.66 70.84 68.83 68.85 0.0M
2024-08-30 71.12 71.24 70.43 71.14 0.0M
2024-08-29 70.49 71.48 70.49 70.76 0.0M
2024-08-28 70.46 70.54 69.98 70.14 0.0M
2024-08-27 70.59 71.01 70.51 70.84 0.0M
2024-08-26 71.74 71.77 71.13 71.13 0.0M
2024-08-23 70.59 71.45 70.41 71.40 0.0M
2024-08-22 70.80 70.80 69.72 70.03 0.0M
2024-08-21 69.78 70.51 69.64 70.51 0.0M
2024-08-20 69.88 70.00 69.43 69.54 0.0M
2024-08-19 69.27 69.81 69.27 69.75 0.0M
2024-08-16 68.76 69.40 68.76 69.06 0.0M
2024-08-15 68.73 69.29 68.73 68.99 0.0M
2024-08-14 68.24 68.24 67.53 67.72 0.0M
2024-08-13 67.31 67.93 67.09 67.93 0.0M
2024-08-12 67.02 67.24 66.66 66.66 0.0M
2024-08-09 67.58 67.58 66.98 67.26 0.0M
2024-08-08 66.32 67.43 66.04 67.43 0.0M
2024-08-07 67.03 67.03 65.32 65.40 0.0M
2024-08-06 66.62 67.66 66.40 66.72 0.0M
2024-08-05 65.02 66.59 65.02 66.32 0.0M
2024-08-02 68.59 68.59 67.37 68.15 0.0M
2024-08-01 71.83 72.07 69.59 70.12 0.0M
2024-07-31 71.94 72.53 71.16 71.60 0.0M
2024-07-30 71.16 71.44 70.56 71.10 0.0M
2024-07-29 71.45 71.45 70.79 70.95 0.0M
2024-07-26 70.51 71.20 70.21 71.05 0.0M
2024-07-25 69.48 70.80 69.48 69.74 0.1M
2024-07-24 70.02 70.38 69.27 69.27 0.0M
2024-07-23 70.06 70.76 70.06 70.41 0.1M
2024-07-22 69.68 70.49 69.35 70.49 0.0M
2024-07-19 69.67 69.67 69.31 69.48 0.0M
2024-07-18 70.21 71.21 69.48 69.79 0.0M
2024-07-17 70.83 71.70 70.46 70.46 0.0M
2024-07-16 70.44 71.94 70.44 71.94 0.0M
2024-07-15 69.43 70.35 69.43 69.90 0.0M
2024-07-12 69.11 69.73 69.07 69.54 0.0M
2024-07-11 67.28 68.65 67.28 68.46 0.0M
2024-07-10 65.98 66.85 65.98 66.85 0.0M
2024-07-09 66.15 66.25 65.85 65.85 0.0M
2024-07-08 66.08 66.60 66.08 66.29 0.0M
2024-07-05 66.52 66.52 65.96 66.20 0.0M
2024-07-03 66.40 66.73 66.36 66.48 0.0M
2024-07-02 66.03 66.25 65.94 66.17 0.0M
2024-07-01 66.83 66.83 65.99 66.20 0.0M
2024-06-28 66.41 67.31 66.14 66.52 0.0M
2024-06-27 66.07 66.56 66.05 66.53 0.0M
2024-06-26 66.11 66.29 66.06 66.16 0.0M
2024-06-25 66.27 66.61 66.20 66.48 0.0M
2024-06-24 66.60 67.01 66.52 66.52 0.0M
2024-06-21 66.16 66.61 65.84 66.54 0.0M
2024-06-20 66.54 66.81 66.26 66.29 0.0M
2024-06-18 66.56 66.79 66.44 66.61 0.0M
2024-06-17 65.83 66.65 65.71 66.50 0.0M
2024-06-14 66.10 66.42 65.64 65.94 0.0M
2024-06-13 66.57 66.89 66.30 66.85 0.0M
2024-06-12 67.69 67.91 66.93 67.27 0.0M
2024-06-11 65.58 66.08 65.58 65.89 0.0M
2024-06-10 65.80 66.28 65.68 66.27 0.0M
2024-06-07 66.39 66.57 66.02 66.19 0.0M
2024-06-06 66.81 66.88 66.46 66.53 0.0M
2024-06-05 66.09 66.98 66.09 66.95 0.0M
2024-06-04 66.01 66.42 65.72 65.82 0.0M
2024-06-03 67.64 67.64 66.31 66.70 0.0M
2024-05-31 67.27 67.36 66.39 67.36 0.0M
2024-05-30 66.82 67.34 66.54 66.86 0.0M
2024-05-29 66.94 67.05 66.67 66.90 0.0M
2024-05-28 68.23 68.37 67.47 67.66 0.0M
2024-05-24 67.79 68.29 67.77 68.29 0.0M
2024-05-23 68.14 68.48 67.37 67.66 0.1M
2024-05-22 68.67 68.67 67.97 68.22 0.0M
2024-05-21 68.67 68.67 68.31 68.61 0.0M
2024-05-20 68.59 68.87 68.35 68.76 0.0M
2024-05-17 68.57 68.68 68.31 68.41 0.0M
2024-05-16 69.11 69.11 68.45 68.51 0.0M
2024-05-15 68.86 69.40 68.81 69.22 0.0M
2024-05-14 68.35 68.43 68.11 68.37 0.0M
2024-05-13 68.43 68.51 67.82 67.82 0.0M
2024-05-10 68.24 68.24 67.87 67.94 0.0M
2024-05-09 67.80 68.33 67.79 68.33 0.0M
2024-05-08 67.69 67.92 67.49 67.70 0.0M
2024-05-07 68.05 68.96 68.05 68.62 0.0M
2024-05-06 67.76 68.23 67.72 68.18 0.0M
2024-05-03 67.43 67.43 66.97 67.05 0.0M
2024-05-02 66.60 66.60 65.39 66.37 0.0M
2024-05-01 65.61 66.86 65.61 66.01 0.0M
2024-04-30 66.37 66.70 65.58 65.58 0.0M
2024-04-29 66.78 67.25 66.78 67.00 0.0M
2024-04-26 66.64 66.84 66.53 66.59 0.0M
2024-04-25 66.72 66.72 65.82 66.61 0.1M
2024-04-24 67.10 67.10 66.43 66.83 0.0M
2024-04-23 65.89 67.06 65.89 66.85 0.0M
2024-04-22 65.22 65.83 65.06 65.58 0.0M
2024-04-19 65.25 65.25 64.53 64.79 0.0M
2024-04-18 65.41 65.55 64.81 64.91 0.0M
2024-04-17 65.84 65.84 65.10 65.10 0.0M
2024-04-16 65.36 65.89 65.32 65.64 0.0M
2024-04-15 67.30 67.30 65.81 65.91 0.0M
2024-04-12 67.26 67.26 66.50 66.55 0.0M
2024-04-11 67.75 67.77 67.16 67.66 0.0M
2024-04-10 67.13 67.68 67.13 67.27 0.0M
2024-04-09 68.81 68.94 68.31 68.67 0.0M
2024-04-08 68.35 68.84 68.35 68.54 0.0M
2024-04-05 67.89 68.47 67.89 68.43 0.0M
2024-04-04 69.00 69.11 67.68 67.71 0.0M
2024-04-03 68.13 68.69 68.13 68.32 0.0M
2024-04-02 68.61 68.61 67.93 68.16 0.0M
2024-04-01 70.03 70.03 69.31 69.45 0.0M
2024-03-28 69.65 70.32 69.65 69.92 0.0M
2024-03-27 69.50 69.80 69.34 69.80 0.0M
2024-03-26 69.10 69.16 68.80 68.87 0.0M
2024-03-25 69.08 69.35 68.74 68.74 0.0M
2024-03-22 69.93 69.93 69.12 69.23 0.0M
2024-03-21 69.48 70.05 69.48 69.88 0.0M
2024-03-20 68.13 68.92 68.05 68.92 0.0M
2024-03-19 67.24 68.17 67.24 68.07 0.0M
2024-03-18 67.73 67.87 67.50 67.56 0.0M
2024-03-15 67.59 67.68 67.29 67.46 0.0M
2024-03-14 68.52 68.52 66.93 67.47 0.0M
2024-03-13 68.32 68.76 68.28 68.43 0.1M
2024-03-12 68.15 68.54 67.97 68.32 0.1M
2024-03-11 68.11 68.12 67.65 68.08 0.0M
2024-03-08 69.52 70.04 68.41 68.41 0.0M
2024-03-07 69.09 69.35 69.09 69.22 0.0M
2024-03-06 68.23 68.68 68.21 68.30 0.0M
2024-03-05 68.36 68.51 67.54 67.83 0.0M
2024-03-04 68.83 69.09 68.59 68.66 0.1M
2024-03-01 68.13 68.75 67.86 68.57 0.0M
2024-02-29 68.15 68.40 67.80 68.15 0.0M
2024-02-28 67.33 67.94 67.23 67.55 0.0M
2024-02-27 68.19 68.19 67.69 67.86 0.0M
2024-02-26 67.07 67.55 67.07 67.26 0.0M
2024-02-23 67.15 67.57 66.77 67.19 0.0M
2024-02-22 66.44 67.31 66.44 66.82 0.1M
2024-02-21 65.76 65.94 65.52 65.85 0.0M
2024-02-20 66.88 66.88 65.87 66.04 0.0M
2024-02-16 67.24 68.03 67.08 67.26 0.0M
2024-02-15 67.16 67.87 66.95 67.49 0.0M
2024-02-14 66.37 66.90 65.81 66.80 0.0M
2024-02-13 65.52 66.63 65.52 65.53 0.0M
2024-02-12 67.05 67.81 66.81 67.42 0.0M
2024-02-09 66.11 67.22 66.11 66.77 0.0M
2024-02-08 65.49 65.94 65.49 65.89 0.0M
2024-02-07 64.97 65.29 64.69 64.88 0.0M
2024-02-06 64.32 64.97 64.32 64.90 0.0M
2024-02-05 64.34 64.79 64.01 64.54 0.0M
2024-02-02 64.56 65.53 64.34 65.37 0.0M
2024-02-01 64.56 65.19 63.75 65.15 0.0M
2024-01-31 65.56 65.70 64.32 64.36 0.0M
2024-01-30 65.60 65.82 65.43 65.80 0.0M
2024-01-29 64.92 65.85 64.82 65.85 0.0M
2024-01-26 65.08 65.49 64.82 65.00 0.0M
2024-01-25 65.67 65.67 64.39 64.89 0.0M
2024-01-24 66.09 66.09 64.63 64.63 0.0M
2024-01-23 65.98 65.98 65.17 65.27 0.0M
2024-01-22 64.89 65.77 64.89 65.60 0.0M
2024-01-19 64.25 64.63 63.43 64.63 0.0M
2024-01-18 63.41 63.93 63.18 63.87 0.0M
2024-01-17 62.88 63.20 62.60 63.20 0.0M
2024-01-16 63.31 63.59 63.10 63.41 0.0M
2024-01-12 64.45 64.45 63.59 63.81 0.0M
2024-01-11 63.75 63.86 63.00 63.85 0.0M
2024-01-10 63.76 63.96 63.30 63.84 0.0M
2024-01-09 63.77 64.22 63.75 63.83 0.0M
2024-01-08 63.23 64.36 63.16 64.36 0.0M
2024-01-05 63.04 63.80 63.04 63.18 0.0M
2024-01-04 63.51 63.90 63.50 63.50 0.0M
2024-01-03 64.58 64.58 63.51 63.63 0.0M
2024-01-02 65.14 65.80 65.01 65.23 0.0M