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
2022-12-30 49.68 49.68 49.21 49.26 0.3M
2022-12-29 49.21 49.39 49.21 49.39 0.4M
2022-12-28 49.40 49.40 49.22 49.25 0.3M
2022-12-27 49.21 49.37 49.21 49.24 0.2M
2022-12-23 49.33 49.47 49.22 49.26 0.2M
2022-12-22 49.40 49.72 49.38 49.72 0.3M
2022-12-21 49.35 49.45 49.35 49.45 0.4M
2022-12-20 49.40 49.45 49.35 49.37 0.5M
2022-12-19 49.74 49.74 49.36 49.45 0.4M
2022-12-16 49.38 49.50 49.34 49.36 0.6M
2022-12-15 49.32 49.57 49.21 49.34 0.2M
2022-12-14 49.28 49.33 49.28 49.32 0.2M
2022-12-13 49.20 49.31 49.20 49.24 0.4M
2022-12-12 49.23 49.36 49.15 49.36 0.3M
2022-12-09 49.25 49.28 49.19 49.21 0.2M
2022-12-08 49.09 49.24 49.09 49.19 0.2M
2022-12-07 49.12 49.25 49.12 49.14 0.2M
2022-12-06 49.19 49.21 49.05 49.15 0.2M
2022-12-05 49.19 49.19 49.08 49.17 0.2M
2022-12-02 49.21 49.21 49.09 49.13 0.2M
2022-12-01 49.31 49.31 49.09 49.15 0.2M
2022-11-30 49.42 49.42 49.30 49.38 0.1M
2022-11-29 49.15 49.39 49.15 49.35 0.3M
2022-11-28 49.12 49.30 49.12 49.20 0.2M
2022-11-25 49.25 49.36 49.18 49.21 0.1M
2022-11-23 49.27 49.28 49.17 49.17 0.1M
2022-11-22 49.20 49.27 49.17 49.23 0.2M
2022-11-21 49.26 49.28 49.14 49.28 0.3M
2022-11-18 49.15 49.27 49.02 49.22 0.2M
2022-11-17 49.11 49.15 48.99 49.07 0.3M
2022-11-16 49.04 49.15 48.96 49.11 1.2M
2022-11-15 48.95 49.07 48.92 49.00 0.2M
2022-11-14 49.09 49.09 48.89 48.92 0.4M
2022-11-11 48.99 49.15 48.84 48.95 0.7M
2022-11-10 48.81 48.95 48.81 48.87 0.1M
2022-11-09 48.73 48.92 48.73 48.83 0.3M
2022-11-08 48.84 48.84 48.75 48.76 0.1M
2022-11-07 48.76 48.83 48.75 48.77 0.2M
2022-11-04 48.78 48.79 48.70 48.76 0.2M
2022-11-03 48.62 48.81 48.51 48.51 0.7M
2022-11-02 48.70 48.71 48.63 48.69 0.2M
2022-11-01 49.00 49.01 48.65 48.70 0.6M
2022-10-31 48.73 48.96 48.73 48.84 0.2M
2022-10-28 48.70 48.94 48.70 48.81 0.1M
2022-10-27 49.01 49.01 48.75 48.81 0.3M
2022-10-26 48.83 49.00 48.72 48.81 0.4M
2022-10-25 48.80 48.93 48.69 48.80 0.5M
2022-10-24 48.80 48.90 48.80 48.83 0.3M
2022-10-21 48.80 48.91 48.79 48.91 0.2M
2022-10-20 48.75 48.88 48.75 48.81 0.1M
2022-10-19 48.72 48.82 48.72 48.79 0.5M
2022-10-18 48.73 48.79 48.70 48.77 0.5M
2022-10-17 48.83 48.83 48.73 48.78 0.2M
2022-10-14 48.73 48.90 48.70 48.74 0.2M
2022-10-13 48.66 48.92 48.65 48.76 0.4M
2022-10-12 48.71 48.74 48.65 48.73 0.3M
2022-10-11 48.83 48.83 48.73 48.77 0.2M
2022-10-10 49.01 49.01 48.74 48.80 0.2M
2022-10-07 49.00 49.03 48.98 49.02 0.1M
2022-10-06 48.99 49.07 48.92 49.07 0.5M
2022-10-05 48.86 48.89 48.81 48.89 0.6M
2022-10-04 48.60 48.91 48.60 48.85 0.6M
2022-10-03 48.67 48.81 48.60 48.71 0.5M
2022-09-30 49.03 49.13 49.03 49.10 0.1M
2022-09-29 49.21 49.21 48.93 49.11 0.4M
2022-09-28 49.23 49.23 49.12 49.14 0.2M
2022-09-27 49.20 49.21 49.15 49.18 0.2M
2022-09-26 49.27 49.30 49.23 49.29 0.2M
2022-09-23 49.28 49.29 49.25 49.27 0.1M
2022-09-22 49.35 49.35 49.24 49.24 0.3M
2022-09-21 49.30 49.30 49.20 49.21 0.3M
2022-09-20 49.24 49.33 49.24 49.33 0.2M
2022-09-19 49.35 49.40 49.33 49.34 0.2M
2022-09-16 49.31 49.33 49.29 49.32 0.1M
2022-09-15 49.39 49.39 49.29 49.30 0.1M
2022-09-14 49.34 49.34 49.25 49.31 0.1M
2022-09-13 49.32 49.44 49.28 49.36 0.5M
2022-09-12 49.22 49.39 49.22 49.35 1.6M
2022-09-09 49.36 49.36 49.16 49.30 0.2M
2022-09-08 49.28 49.32 49.11 49.14 0.6M
2022-09-07 49.10 49.41 49.10 49.33 0.3M
2022-09-06 49.22 49.34 49.22 49.30 0.1M
2022-09-02 49.24 49.31 48.89 49.29 0.3M
2022-09-01 49.12 49.27 49.12 49.23 0.1M
2022-08-31 49.27 49.40 49.27 49.34 0.1M
2022-08-30 49.39 49.41 49.26 49.37 0.2M
2022-08-29 49.52 49.52 49.39 49.44 0.1M
2022-08-26 49.47 49.55 49.45 49.45 0.1M
2022-08-25 49.47 49.56 49.47 49.54 0.1M
2022-08-24 49.57 49.57 49.48 49.54 0.3M
2022-08-23 49.45 49.59 49.45 49.54 0.1M
2022-08-22 49.50 49.54 49.45 49.50 0.2M
2022-08-19 49.45 49.50 49.42 49.47 0.1M
2022-08-18 49.45 49.46 49.43 49.46 0.1M
2022-08-17 49.46 49.48 49.32 49.41 0.3M
2022-08-16 49.42 49.50 49.39 49.47 0.4M
2022-08-15 49.36 49.41 49.36 49.41 0.1M
2022-08-12 49.41 49.46 49.37 49.41 0.1M
2022-08-11 49.13 49.38 49.13 49.35 0.3M
2022-08-10 49.37 49.37 49.12 49.30 0.7M
2022-08-09 49.33 49.33 49.09 49.20 0.1M
2022-08-08 49.16 49.20 49.12 49.20 0.4M
2022-08-05 49.28 49.28 49.01 49.19 0.3M
2022-08-04 49.19 49.19 48.83 48.90 0.6M
2022-08-03 49.00 49.22 48.88 49.05 0.3M
2022-08-02 49.13 49.17 48.89 48.89 0.3M
2022-08-01 49.19 49.39 49.11 49.18 0.1M
2022-07-29 49.14 49.30 49.14 49.28 0.1M
2022-07-28 49.18 49.31 49.13 49.22 0.2M
2022-07-27 49.15 49.22 49.01 49.14 0.1M
2022-07-26 48.96 49.20 48.96 49.11 0.1M
2022-07-25 48.99 49.10 48.99 49.08 0.4M
2022-07-22 49.08 49.12 48.99 49.12 0.1M
2022-07-21 48.96 49.37 48.92 48.95 0.3M
2022-07-20 49.00 49.04 48.85 48.98 0.1M
2022-07-19 49.08 49.08 48.76 48.86 0.2M
2022-07-18 48.72 48.99 48.72 48.97 0.1M
2022-07-15 48.78 48.97 48.78 48.93 0.1M
2022-07-14 48.71 48.99 48.71 48.93 0.1M
2022-07-13 48.96 49.05 48.95 48.98 0.1M
2022-07-12 48.95 49.06 48.83 49.00 0.2M
2022-07-11 49.05 49.05 48.95 49.03 0.1M
2022-07-08 48.97 49.21 48.88 49.02 0.1M
2022-07-07 48.97 49.12 48.72 48.99 0.1M
2022-07-06 48.97 48.97 48.61 48.89 0.2M
2022-07-05 48.97 49.19 48.93 48.97 0.1M
2022-07-01 49.00 49.07 48.98 49.00 0.1M
2022-06-30 49.04 49.15 48.98 49.04 0.1M
2022-06-29 49.27 49.27 49.03 49.10 0.1M
2022-06-28 49.05 49.10 48.96 49.05 0.1M
2022-06-27 49.00 49.04 48.98 49.02 0.1M
2022-06-24 49.22 49.22 48.96 49.00 0.1M
2022-06-23 49.20 49.20 49.02 49.06 0.1M
2022-06-22 49.00 49.10 49.00 49.09 0.2M
2022-06-21 49.20 49.20 48.89 49.05 0.1M
2022-06-17 49.31 49.37 48.86 49.09 0.2M
2022-06-16 49.28 49.35 49.13 49.21 0.1M
2022-06-15 49.12 49.59 49.00 49.30 0.1M
2022-06-14 49.01 49.41 49.01 49.07 0.2M
2022-06-13 49.21 49.41 49.16 49.23 0.3M
2022-06-10 49.50 49.56 49.46 49.52 0.2M
2022-06-09 49.43 49.63 49.42 49.49 0.1M
2022-06-08 49.49 49.54 49.46 49.51 0.1M
2022-06-07 49.48 49.49 49.39 49.41 0.3M
2022-06-06 49.39 49.50 49.39 49.42 0.1M
2022-06-03 49.35 49.49 49.34 49.40 0.2M
2022-06-02 49.33 49.36 49.31 49.32 0.1M
2022-06-01 49.23 49.38 49.23 49.34 0.1M
2022-05-31 49.37 49.52 49.33 49.36 0.1M
2022-05-27 49.42 49.46 49.32 49.39 0.2M
2022-05-26 49.38 49.38 49.29 49.34 0.1M
2022-05-25 49.40 49.40 49.26 49.30 0.1M
2022-05-24 49.36 49.39 49.25 49.35 0.2M
2022-05-23 49.25 49.30 49.25 49.29 0.1M
2022-05-20 49.40 49.40 49.22 49.25 0.1M
2022-05-19 49.55 49.55 49.23 49.36 0.2M
2022-05-18 49.30 49.30 49.21 49.25 0.1M
2022-05-17 49.24 49.30 49.24 49.30 0.1M
2022-05-16 49.29 49.32 49.22 49.25 0.3M
2022-05-13 49.74 49.74 49.47 49.49 0.2M
2022-05-12 49.77 49.93 49.77 49.80 0.4M
2022-05-11 49.95 49.95 49.78 49.79 0.1M
2022-05-10 50.11 50.11 49.80 49.82 0.1M
2022-05-09 49.90 50.01 49.81 50.01 0.2M
2022-05-06 49.88 49.88 49.75 49.85 0.1M
2022-05-05 49.97 49.97 49.79 49.80 0.7M
2022-05-04 49.84 49.94 49.78 49.82 0.3M
2022-05-03 50.19 50.19 49.82 49.90 0.2M
2022-05-02 49.96 50.08 49.96 50.01 0.2M
2022-04-29 50.01 50.31 50.01 50.31 0.1M
2022-04-28 50.19 50.19 50.15 50.16 0.3M
2022-04-27 50.33 50.33 50.13 50.16 0.2M
2022-04-26 50.20 50.25 50.16 50.21 0.2M
2022-04-25 50.25 50.35 50.16 50.20 0.3M
2022-04-22 50.17 50.21 50.15 50.20 0.1M
2022-04-21 50.39 50.39 50.15 50.19 0.1M
2022-04-20 50.32 50.32 50.19 50.23 0.1M
2022-04-19 50.36 50.36 50.15 50.22 0.4M
2022-04-18 50.36 50.36 50.20 50.21 0.2M
2022-04-14 50.19 50.31 50.19 50.24 0.6M
2022-04-13 50.25 50.28 49.91 50.21 0.2M
2022-04-12 50.25 50.39 50.25 50.30 0.1M
2022-04-11 50.35 50.35 50.27 50.29 0.3M
2022-04-08 50.39 50.39 50.28 50.31 1.0M
2022-04-07 50.32 50.37 50.25 50.32 1.5M
2022-04-06 50.18 50.21 50.15 50.20 0.2M
2022-04-05 50.19 50.22 50.10 50.13 0.2M
2022-04-04 50.25 50.26 50.11 50.14 0.4M
2022-04-01 50.05 50.18 50.05 50.08 0.1M
2022-03-31 50.30 50.30 50.11 50.21 0.2M
2022-03-30 50.05 50.10 50.04 50.07 0.5M
2022-03-29 50.04 50.12 50.03 50.07 0.2M
2022-03-28 50.11 50.14 50.03 50.05 0.1M
2022-03-25 50.10 50.10 50.02 50.05 0.1M
2022-03-24 50.05 50.05 49.98 49.99 0.1M
2022-03-23 49.98 50.19 49.98 49.98 0.2M
2022-03-22 49.95 50.00 49.95 49.98 0.3M
2022-03-21 50.08 50.08 49.94 49.96 0.0M
2022-03-18 49.99 50.16 49.93 50.01 0.1M
2022-03-17 50.10 50.10 49.94 49.97 0.2M
2022-03-16 49.90 49.98 49.90 49.95 0.3M
2022-03-15 50.08 50.16 50.00 50.00 0.2M
2022-03-14 50.05 50.20 50.03 50.04 0.1M
2022-03-11 50.15 50.15 50.02 50.05 0.9M
2022-03-10 50.20 50.23 50.19 50.22 0.1M
2022-03-09 49.99 50.24 49.99 50.19 0.1M
2022-03-08 50.16 50.26 50.15 50.19 0.1M
2022-03-07 51.40 51.40 50.22 50.26 0.1M
2022-03-04 50.23 50.71 50.22 50.26 0.1M
2022-03-03 50.31 50.31 50.14 50.17 0.1M
2022-03-02 50.20 50.21 50.12 50.15 0.1M
2022-03-01 50.30 50.30 50.15 50.16 0.1M
2022-02-28 50.33 50.40 50.30 50.32 0.1M
2022-02-25 50.37 50.39 50.33 50.33 0.1M
2022-02-24 50.49 50.49 50.34 50.38 0.1M
2022-02-23 50.42 50.43 50.37 50.39 0.2M
2022-02-22 50.43 50.43 50.33 50.37 0.2M
2022-02-18 50.43 50.43 50.30 50.38 0.1M
2022-02-17 50.46 50.46 50.39 50.40 0.2M
2022-02-16 50.42 50.42 50.40 50.41 1.4M
2022-02-15 50.42 50.45 50.40 50.41 1.9M
2022-02-14 50.48 51.02 50.42 50.42 5.2M
2022-02-11 50.43 50.49 50.42 50.45 0.3M
2022-02-10 50.50 50.50 50.42 50.43 0.2M
2022-02-09 50.49 50.50 50.44 50.47 0.4M
2022-02-08 50.50 50.50 50.43 50.45 0.1M
2022-02-07 50.54 50.54 50.42 50.43 0.6M
2022-02-04 50.56 50.56 50.43 50.48 0.6M
2022-02-03 50.52 50.52 50.41 50.46 0.2M
2022-02-02 50.53 50.56 50.44 50.47 0.2M
2022-02-01 50.46 50.54 50.42 50.45 0.1M
2022-01-31 50.58 50.58 50.48 50.48 0.2M
2022-01-28 50.50 50.58 50.48 50.50 0.1M
2022-01-27 50.49 50.58 50.47 50.51 0.3M
2022-01-26 50.47 50.55 50.46 50.49 0.2M
2022-01-25 50.46 50.52 50.46 50.47 0.1M
2022-01-24 50.58 50.58 50.46 50.49 0.1M
2022-01-21 50.44 50.55 50.44 50.47 0.1M
2022-01-20 50.45 50.56 50.38 50.49 0.5M
2022-01-19 50.43 50.46 50.43 50.44 0.2M
2022-01-18 50.44 50.46 50.42 50.44 0.1M
2022-01-14 50.45 50.50 50.44 50.44 0.1M
2022-01-13 50.49 50.53 50.44 50.45 0.1M
2022-01-12 50.42 50.48 50.41 50.44 0.1M
2022-01-11 50.52 50.52 50.39 50.41 0.3M
2022-01-10 50.58 50.58 50.37 50.40 0.1M
2022-01-07 50.38 50.42 50.37 50.39 0.1M
2022-01-06 50.52 50.52 50.37 50.40 0.1M
2022-01-05 50.38 50.43 50.37 50.39 0.1M
2022-01-04 50.40 50.42 50.38 50.40 0.0M
2022-01-03 50.39 50.39 50.35 50.38 0.0M