Janus Henderson AAA CLO ETF

JAAA
🏛️ usa →
50.77
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 50.38 50.39 50.37 50.38 0.0M
2021-12-30 50.37 50.40 50.37 50.39 0.1M
2021-12-29 50.38 50.42 50.35 50.39 0.0M
2021-12-28 50.38 50.42 50.36 50.39 0.2M
2021-12-27 50.38 50.41 50.37 50.37 0.0M
2021-12-23 50.40 50.43 50.36 50.39 0.0M
2021-12-22 50.42 50.44 50.38 50.43 0.1M
2021-12-21 50.40 50.46 50.37 50.45 0.1M
2021-12-20 50.55 50.55 50.43 50.44 0.0M
2021-12-17 50.45 50.46 50.44 50.44 0.0M
2021-12-16 50.46 50.53 50.43 50.45 0.2M
2021-12-15 50.40 50.46 50.40 50.44 0.4M
2021-12-14 50.41 50.50 50.41 50.45 0.1M
2021-12-13 50.43 50.71 50.42 50.44 0.1M
2021-12-10 50.56 50.56 50.42 50.43 0.1M
2021-12-09 50.56 50.56 50.37 50.40 0.0M
2021-12-08 50.36 50.44 50.36 50.44 0.1M
2021-12-07 50.38 50.40 50.36 50.38 0.1M
2021-12-06 50.41 50.42 50.39 50.40 0.2M
2021-12-03 50.43 50.46 50.42 50.43 0.1M
2021-12-02 50.44 50.49 50.39 50.42 0.0M
2021-12-01 50.62 50.62 50.44 50.44 0.0M
2021-11-30 50.62 50.62 50.46 50.48 0.0M
2021-11-29 50.62 50.62 50.45 50.50 0.1M
2021-11-26 50.66 50.66 50.46 50.46 0.0M
2021-11-24 50.62 50.62 50.48 50.51 0.0M
2021-11-23 50.47 50.53 50.47 50.49 0.0M
2021-11-22 50.50 50.58 50.49 50.49 0.0M
2021-11-19 50.53 50.54 50.45 50.49 0.0M
2021-11-18 50.49 50.51 50.47 50.48 0.0M
2021-11-17 50.52 50.52 50.47 50.48 0.1M
2021-11-16 50.49 50.49 50.47 50.48 0.0M
2021-11-15 50.49 50.49 50.47 50.48 0.0M
2021-11-12 50.50 50.50 50.47 50.50 0.3M
2021-11-11 50.54 50.56 50.45 50.49 0.1M
2021-11-10 50.62 50.62 50.46 50.49 0.4M
2021-11-09 50.49 50.55 50.46 50.50 0.0M
2021-11-08 50.48 50.51 50.47 50.51 0.1M
2021-11-05 50.50 50.50 50.46 50.48 0.0M
2021-11-04 50.48 50.55 50.47 50.47 0.0M
2021-11-03 50.49 50.52 50.48 50.48 0.0M
2021-11-02 50.46 50.48 50.42 50.48 0.0M
2021-11-01 50.46 50.47 50.45 50.46 0.0M
2021-10-29 50.53 50.54 50.51 50.52 0.0M
2021-10-28 50.55 50.55 50.49 50.53 0.0M
2021-10-27 50.50 50.54 50.50 50.52 0.0M
2021-10-26 50.49 50.51 50.48 50.49 0.0M
2021-10-25 50.51 50.51 50.48 50.50 0.0M
2021-10-22 50.49 50.49 50.47 50.49 0.0M
2021-10-21 50.52 50.52 50.48 50.49 0.0M
2021-10-20 50.55 50.55 50.46 50.49 0.0M
2021-10-19 50.54 50.56 50.46 50.46 0.1M
2021-10-18 50.45 50.48 50.45 50.47 0.0M
2021-10-15 50.46 50.46 50.45 50.46 0.0M
2021-10-14 50.46 50.46 50.45 50.46 0.0M
2021-10-13 50.57 50.57 50.46 50.46 0.0M
2021-10-12 50.40 50.51 50.40 50.46 0.0M
2021-10-11 50.64 50.64 50.46 50.47 0.0M
2021-10-08 50.48 50.56 50.47 50.49 0.1M
2021-10-07 50.47 50.48 50.47 50.48 0.0M
2021-10-06 50.46 50.50 50.46 50.48 0.0M
2021-10-05 50.47 50.47 50.46 50.47 0.2M
2021-10-04 50.49 50.52 50.47 50.50 0.0M
2021-10-01 50.50 50.52 50.47 50.50 0.3M
2021-09-30 50.53 50.53 50.51 50.52 0.1M
2021-09-29 50.52 50.53 50.50 50.51 0.0M
2021-09-28 50.53 50.53 50.50 50.52 0.0M
2021-09-27 50.49 50.52 50.49 50.51 0.0M
2021-09-24 50.53 50.53 50.51 50.51 0.0M
2021-09-23 50.64 50.64 50.49 50.50 0.0M
2021-09-22 50.53 50.55 50.50 50.50 0.0M
2021-09-21 50.49 50.50 50.49 50.49 0.0M
2021-09-20 50.65 50.65 50.48 50.49 0.0M
2021-09-17 50.60 50.60 50.48 50.49 0.0M
2021-09-16 50.48 50.49 50.48 50.49 0.0M
2021-09-15 50.45 50.49 50.45 50.49 0.0M
2021-09-14 50.51 50.61 50.47 50.49 0.1M
2021-09-13 50.65 50.65 50.49 50.49 0.0M
2021-09-10 50.49 50.50 50.49 50.50 0.0M
2021-09-09 50.54 50.54 50.50 50.51 0.0M
2021-09-08 50.65 50.65 50.47 50.48 0.2M
2021-09-07 50.98 50.98 50.47 50.49 0.0M
2021-09-03 50.58 50.58 50.46 50.49 0.0M
2021-09-02 50.48 50.50 50.48 50.49 0.0M
2021-09-01 50.46 50.52 50.46 50.50 0.0M
2021-08-31 50.51 50.53 50.51 50.53 0.0M
2021-08-30 50.51 50.57 50.51 50.57 0.0M
2021-08-27 50.52 50.54 50.52 50.53 0.0M
2021-08-26 50.68 50.68 50.51 50.52 0.0M
2021-08-25 50.65 50.65 50.50 50.53 0.0M
2021-08-24 50.65 50.65 50.50 50.52 0.0M
2021-08-23 50.49 50.52 50.49 50.51 0.0M
2021-08-20 50.68 50.68 50.50 50.50 0.0M
2021-08-19 50.58 50.60 50.50 50.53 0.0M
2021-08-18 50.48 50.50 50.47 50.50 0.0M
2021-08-17 50.70 50.70 50.48 50.50 0.0M
2021-08-16 50.57 50.59 50.49 50.51 0.0M
2021-08-13 50.50 50.52 50.48 50.51 0.0M
2021-08-12 50.48 50.50 50.48 50.50 0.0M
2021-08-11 50.49 50.55 50.47 50.51 0.1M
2021-08-10 50.60 50.60 50.46 50.52 0.0M
2021-08-09 50.46 50.50 50.46 50.48 0.0M
2021-08-06 50.49 50.59 50.46 50.51 0.0M
2021-08-05 50.48 50.71 50.44 50.49 0.6M
2021-08-04 50.44 50.47 50.44 50.46 0.0M
2021-08-03 50.46 50.48 50.45 50.47 0.0M
2021-08-02 50.40 50.47 50.40 50.45 0.0M
2021-07-30 50.51 50.52 50.48 50.51 0.0M
2021-07-29 50.49 50.53 50.48 50.49 0.1M
2021-07-28 50.48 50.50 50.48 50.49 0.1M
2021-07-27 50.50 50.69 50.45 50.49 0.6M
2021-07-26 50.49 50.49 50.42 50.46 0.0M
2021-07-23 50.49 50.49 50.45 50.47 0.0M
2021-07-22 50.47 50.49 50.45 50.48 0.0M
2021-07-21 50.49 50.54 50.41 50.49 0.0M
2021-07-20 50.39 50.59 50.39 50.53 0.0M
2021-07-19 50.38 50.61 50.38 50.47 0.1M
2021-07-16 50.48 50.54 50.48 50.50 0.0M
2021-07-15 50.53 50.60 50.50 50.54 0.0M
2021-07-14 50.41 50.57 50.41 50.51 0.0M
2021-07-13 50.39 50.79 50.39 50.49 0.1M
2021-07-12 50.40 50.42 50.37 50.40 0.0M
2021-07-09 50.51 50.52 50.40 50.47 0.0M
2021-07-08 50.45 50.47 50.43 50.47 0.1M
2021-07-07 50.41 50.43 50.39 50.43 0.0M
2021-07-06 50.47 50.52 50.39 50.42 0.0M
2021-07-02 50.40 50.40 50.36 50.39 0.0M
2021-07-01 50.42 50.43 50.42 50.42 0.0M
2021-06-30 50.48 50.55 50.44 50.45 0.0M
2021-06-29 50.42 50.47 50.22 50.46 0.0M
2021-06-28 50.46 50.50 50.42 50.47 0.0M
2021-06-25 50.46 50.52 50.45 50.49 0.0M
2021-06-24 50.47 50.52 50.40 50.49 0.1M
2021-06-23 50.48 50.52 50.36 50.46 0.0M
2021-06-22 50.41 50.52 50.41 50.52 0.0M
2021-06-21 50.35 50.50 50.35 50.42 0.0M
2021-06-18 50.45 50.47 50.42 50.46 0.0M
2021-06-17 50.45 50.50 50.45 50.46 0.0M
2021-06-16 50.43 50.83 50.43 50.46 0.0M
2021-06-15 50.46 50.46 50.41 50.41 0.0M
2021-06-14 50.50 50.50 50.43 50.44 0.0M
2021-06-11 50.47 50.62 50.46 50.55 0.0M
2021-06-10 50.45 50.50 50.43 50.48 0.1M
2021-06-09 50.45 50.46 50.38 50.43 0.1M
2021-06-08 50.45 50.54 50.44 50.49 0.0M
2021-06-07 50.44 50.51 50.40 50.45 0.1M
2021-06-04 50.37 50.44 50.18 50.42 0.0M
2021-06-03 50.40 50.44 50.37 50.40 0.0M
2021-06-02 50.44 50.44 50.36 50.40 0.1M
2021-06-01 50.40 50.49 50.19 50.44 0.0M
2021-05-28 50.34 50.46 50.34 50.46 0.0M
2021-05-27 50.43 50.43 50.39 50.41 0.0M
2021-05-26 50.36 50.41 50.24 50.41 0.0M
2021-05-25 50.43 50.43 50.25 50.25 0.0M
2021-05-24 50.40 50.43 50.21 50.31 0.0M
2021-05-21 50.43 50.44 50.38 50.42 0.0M
2021-05-20 50.45 50.47 50.40 50.43 0.0M
2021-05-19 50.49 50.49 50.41 50.44 0.0M
2021-05-18 50.47 50.48 50.43 50.43 0.0M
2021-05-17 50.47 50.49 50.40 50.44 0.0M
2021-05-14 50.45 50.46 50.42 50.44 0.0M
2021-05-13 50.45 50.46 50.42 50.42 0.1M
2021-05-12 50.46 50.48 50.43 50.43 0.0M
2021-05-11 50.42 50.45 50.42 50.44 0.0M
2021-05-10 50.44 50.46 50.41 50.46 0.0M
2021-05-07 50.53 50.53 50.40 50.43 0.0M
2021-05-06 50.41 50.43 50.36 50.39 0.1M
2021-05-05 50.30 50.44 50.30 50.41 0.0M
2021-05-04 50.40 50.46 50.35 50.44 0.0M
2021-05-03 50.41 50.55 50.41 50.46 0.0M
2021-04-30 50.48 50.48 50.46 50.47 0.0M
2021-04-29 50.43 50.48 50.43 50.47 0.0M
2021-04-28 50.46 50.49 50.46 50.46 0.0M
2021-04-27 50.53 50.53 50.47 50.47 0.0M
2021-04-26 50.47 50.52 50.44 50.50 0.0M
2021-04-23 50.49 50.49 50.44 50.49 0.0M
2021-04-22 50.46 50.57 50.45 50.53 0.0M
2021-04-21 50.53 50.53 50.45 50.48 0.0M
2021-04-20 50.48 50.52 50.43 50.52 0.0M
2021-04-19 50.55 50.60 50.50 50.54 0.0M
2021-04-16 50.52 50.58 50.51 50.58 0.1M
2021-04-15 50.55 50.55 50.44 50.54 0.0M
2021-04-14 50.44 50.55 50.40 50.52 0.0M
2021-04-13 50.43 50.47 50.42 50.47 0.0M
2021-04-12 50.44 50.47 50.44 50.47 0.0M
2021-04-09 50.50 50.50 50.42 50.42 0.0M
2021-04-08 50.44 50.54 50.41 50.52 0.0M
2021-04-07 50.40 50.49 50.40 50.48 0.1M
2021-04-06 50.42 50.48 50.42 50.46 0.0M
2021-04-05 50.32 50.48 50.32 50.46 0.0M
2021-04-01 50.45 50.47 50.42 50.47 0.0M
2021-03-31 50.53 50.53 50.50 50.51 0.0M
2021-03-30 50.52 50.54 50.47 50.50 0.0M
2021-03-29 50.50 50.53 50.50 50.53 0.0M
2021-03-26 50.53 50.55 50.51 50.51 0.0M
2021-03-25 50.52 50.55 50.52 50.53 0.0M
2021-03-24 50.54 50.66 50.48 50.54 0.0M
2021-03-23 50.47 50.55 50.47 50.55 0.0M
2021-03-22 50.50 50.74 50.49 50.55 0.1M
2021-03-19 50.49 50.52 50.47 50.50 0.0M
2021-03-18 50.53 50.53 50.49 50.52 0.0M
2021-03-17 50.49 50.49 50.48 50.49 0.0M
2021-03-16 50.54 50.54 50.45 50.47 0.1M
2021-03-15 50.43 50.49 50.43 50.49 0.0M
2021-03-12 50.49 50.54 50.46 50.47 0.0M
2021-03-11 50.43 50.51 50.43 50.47 0.0M
2021-03-10 50.48 50.52 50.42 50.47 0.0M
2021-03-09 50.47 50.52 50.47 50.48 0.2M
2021-03-08 50.46 50.50 50.46 50.48 0.0M
2021-03-05 50.45 50.48 50.41 50.46 0.0M
2021-03-04 50.52 50.52 50.45 50.49 0.0M
2021-03-03 50.46 50.47 50.42 50.46 0.0M
2021-03-02 50.50 50.53 50.50 50.53 0.0M
2021-03-01 50.52 50.53 50.46 50.48 0.0M
2021-02-26 50.75 51.21 50.53 50.55 0.0M
2021-02-25 50.55 50.55 50.52 50.54 0.0M
2021-02-24 50.50 52.84 50.50 50.54 0.0M
2021-02-23 50.48 50.69 50.48 50.52 0.0M
2021-02-22 50.51 50.70 50.50 50.52 0.1M
2021-02-19 50.47 50.53 50.47 50.49 0.0M
2021-02-18 50.52 50.53 50.48 50.51 0.0M
2021-02-17 50.46 52.53 50.46 50.50 0.1M
2021-02-16 50.51 50.52 50.44 50.49 0.0M
2021-02-12 50.49 50.49 50.41 50.48 0.0M
2021-02-11 50.43 50.44 50.40 50.40 0.0M
2021-02-10 50.50 50.50 50.43 50.43 0.0M
2021-02-09 50.46 50.46 50.43 50.45 0.0M
2021-02-08 50.44 50.48 50.40 50.40 0.0M
2021-02-05 50.50 50.50 50.45 50.45 0.0M
2021-02-04 50.40 50.45 50.37 50.40 0.0M
2021-02-03 50.42 50.42 50.37 50.40 0.0M
2021-02-02 50.40 50.45 50.40 50.40 0.6M
2021-02-01 50.38 50.47 50.36 50.36 0.0M
2021-01-29 50.37 50.40 50.37 50.40 0.0M
2021-01-28 50.35 50.45 50.31 50.36 0.1M
2021-01-27 50.42 50.42 50.28 50.29 0.0M
2021-01-26 50.45 50.45 50.37 50.37 0.0M
2021-01-25 50.98 50.98 50.40 50.41 0.0M
2021-01-22 50.48 50.48 50.44 50.45 0.0M
2021-01-21 50.48 50.60 50.46 50.50 0.0M
2021-01-20 50.46 50.46 50.43 50.43 0.0M
2021-01-19 50.52 50.52 50.42 50.42 0.0M
2021-01-15 50.42 50.46 50.40 50.40 0.0M
2021-01-14 50.45 50.48 50.42 50.42 0.0M
2021-01-13 50.40 50.68 50.35 50.43 0.0M
2021-01-12 50.34 50.59 50.34 50.35 0.0M
2021-01-11 50.35 50.38 50.30 50.34 0.0M
2021-01-08 50.33 50.35 50.30 50.33 0.0M
2021-01-07 50.34 50.34 50.30 50.32 0.0M
2021-01-06 50.33 50.34 50.30 50.30 0.0M
2021-01-05 50.28 50.33 50.27 50.30 0.0M
2021-01-04 50.21 50.33 50.21 50.30 0.0M