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
2023-12-29 50.30 50.31 50.29 50.30 0.6M
2023-12-28 50.30 50.30 50.26 50.28 0.8M
2023-12-27 50.29 50.29 50.26 50.27 0.6M
2023-12-26 50.26 50.28 50.26 50.26 0.7M
2023-12-22 50.23 50.24 50.21 50.24 1.0M
2023-12-21 50.50 50.50 50.47 50.49 0.8M
2023-12-20 50.45 50.47 50.43 50.45 1.3M
2023-12-19 50.45 50.45 50.39 50.44 1.4M
2023-12-18 50.39 50.45 50.37 50.37 2.3M
2023-12-15 50.39 50.44 50.38 50.44 2.0M
2023-12-14 50.28 50.32 50.27 50.30 2.1M
2023-12-13 50.26 50.29 50.26 50.28 1.0M
2023-12-12 50.27 50.29 50.24 50.27 1.8M
2023-12-11 50.29 50.29 50.27 50.28 0.8M
2023-12-08 50.22 50.25 50.21 50.25 1.2M
2023-12-07 50.21 50.22 50.15 50.15 1.9M
2023-12-06 50.22 50.22 50.18 50.22 0.9M
2023-12-05 50.20 50.21 50.17 50.21 0.9M
2023-12-04 50.16 50.20 50.16 50.18 1.0M
2023-12-01 50.16 50.18 50.15 50.17 2.4M
2023-11-30 50.46 50.46 50.42 50.43 1.5M
2023-11-29 50.40 50.42 50.39 50.42 0.9M
2023-11-28 50.36 50.36 50.34 50.35 0.8M
2023-11-27 50.38 50.38 50.34 50.35 0.9M
2023-11-24 50.31 50.35 50.31 50.33 0.3M
2023-11-22 50.30 50.32 50.30 50.31 2.5M
2023-11-21 50.31 50.31 50.29 50.30 1.5M
2023-11-20 50.30 50.30 50.23 50.29 1.4M
2023-11-17 50.26 50.28 50.25 50.28 0.6M
2023-11-16 50.22 50.25 50.22 50.25 0.9M
2023-11-15 50.21 50.21 50.17 50.20 1.3M
2023-11-14 50.20 50.20 50.15 50.20 0.9M
2023-11-13 50.16 50.19 50.15 50.19 0.6M
2023-11-10 50.15 50.15 50.14 50.15 0.9M
2023-11-09 50.13 50.14 50.10 50.14 0.9M
2023-11-08 50.12 50.12 50.09 50.10 1.0M
2023-11-07 50.09 50.10 50.08 50.10 0.7M
2023-11-06 50.06 50.10 50.06 50.10 0.6M
2023-11-03 50.05 50.05 50.01 50.03 1.3M
2023-11-02 50.02 50.03 50.01 50.02 0.9M
2023-11-01 50.00 50.01 49.98 50.01 0.9M
2023-10-31 50.23 50.25 50.22 50.25 1.2M
2023-10-30 50.23 50.23 50.21 50.22 1.4M
2023-10-27 50.19 50.21 50.17 50.21 0.8M
2023-10-26 50.19 50.19 50.15 50.16 1.1M
2023-10-25 50.18 50.18 50.16 50.18 1.5M
2023-10-24 50.14 50.17 50.13 50.16 1.0M
2023-10-23 50.14 50.14 50.11 50.13 1.3M
2023-10-20 50.08 50.13 50.08 50.13 0.7M
2023-10-19 50.10 50.13 50.09 50.12 1.2M
2023-10-18 50.13 50.13 50.07 50.10 1.2M
2023-10-17 50.30 50.30 50.06 50.09 0.7M
2023-10-16 50.12 50.13 50.05 50.06 0.8M
2023-10-13 50.06 50.08 50.05 50.08 0.7M
2023-10-12 50.08 50.11 50.04 50.06 0.8M
2023-10-11 50.10 50.10 50.02 50.04 0.8M
2023-10-10 50.06 50.09 50.06 50.08 0.7M
2023-10-09 50.04 50.08 50.03 50.08 1.1M
2023-10-06 50.05 50.06 50.01 50.04 1.1M
2023-10-05 50.13 50.13 50.00 50.01 0.8M
2023-10-04 50.07 50.09 50.03 50.05 1.0M
2023-10-03 50.15 50.15 50.07 50.07 0.6M
2023-10-02 50.12 50.12 50.05 50.08 1.1M
2023-09-29 50.39 50.39 50.32 50.33 0.4M
2023-09-28 50.53 50.53 50.32 50.33 1.5M
2023-09-27 50.38 51.38 50.31 50.32 1.4M
2023-09-26 50.34 50.35 50.32 50.34 1.2M
2023-09-25 50.31 50.32 50.30 50.32 0.6M
2023-09-22 50.29 50.30 50.27 50.30 0.5M
2023-09-21 50.31 50.31 50.27 50.31 0.4M
2023-09-20 50.26 50.26 50.25 50.26 0.3M
2023-09-19 50.25 50.28 50.23 50.26 0.6M
2023-09-18 50.25 51.33 50.23 50.24 0.4M
2023-09-15 50.28 50.28 50.21 50.22 0.7M
2023-09-14 50.21 50.23 50.17 50.21 0.5M
2023-09-13 50.15 50.21 50.15 50.18 0.5M
2023-09-12 50.16 50.18 50.14 50.18 0.5M
2023-09-11 50.14 50.17 50.13 50.15 0.7M
2023-09-08 50.16 50.16 50.09 50.11 0.4M
2023-09-07 50.13 50.13 50.09 50.11 0.5M
2023-09-06 50.15 50.15 50.07 50.08 0.6M
2023-09-05 50.14 50.17 50.07 50.17 0.6M
2023-09-01 50.17 50.17 50.05 50.10 0.5M
2023-08-31 50.35 50.35 50.30 50.34 0.3M
2023-08-30 50.30 50.35 50.30 50.33 0.5M
2023-08-29 50.34 50.34 50.27 50.32 0.6M
2023-08-28 50.32 50.32 50.25 50.28 0.6M
2023-08-25 50.23 50.27 50.16 50.25 0.4M
2023-08-24 50.24 50.27 50.20 50.24 0.6M
2023-08-23 50.23 50.24 50.19 50.24 0.5M
2023-08-22 50.20 50.22 50.15 50.19 0.4M
2023-08-21 50.19 50.21 50.15 50.16 0.3M
2023-08-18 50.15 50.24 50.13 50.16 0.3M
2023-08-17 50.25 50.25 50.10 50.16 0.7M
2023-08-16 50.17 50.17 50.09 50.11 0.7M
2023-08-15 50.15 50.15 50.10 50.13 0.8M
2023-08-14 50.13 50.13 50.07 50.12 2.6M
2023-08-11 50.10 50.10 50.05 50.09 0.6M
2023-08-10 50.08 50.09 50.05 50.05 0.5M
2023-08-09 50.10 50.10 50.00 50.08 1.5M
2023-08-08 50.05 50.07 50.04 50.06 0.5M
2023-08-07 50.14 50.14 50.03 50.06 0.7M
2023-08-04 50.14 50.14 50.01 50.07 0.7M
2023-08-03 50.11 50.11 50.05 50.10 0.6M
2023-08-02 50.10 50.10 50.01 50.05 0.5M
2023-08-01 50.02 50.08 49.80 50.03 0.7M
2023-07-31 50.24 50.26 50.22 50.25 0.3M
2023-07-28 50.23 50.23 50.20 50.20 0.5M
2023-07-27 50.13 50.20 50.13 50.18 0.5M
2023-07-26 50.24 50.24 50.07 50.07 0.2M
2023-07-25 50.01 50.09 50.01 50.04 0.3M
2023-07-24 50.02 50.07 50.02 50.06 0.7M
2023-07-21 50.02 50.05 49.98 50.05 0.6M
2023-07-20 50.01 50.01 49.91 49.94 0.6M
2023-07-19 50.00 50.00 49.87 49.91 0.5M
2023-07-18 49.86 49.88 49.84 49.87 0.4M
2023-07-17 49.84 49.85 49.81 49.83 0.3M
2023-07-14 49.85 49.85 49.80 49.80 0.4M
2023-07-13 49.71 49.78 49.70 49.74 1.5M
2023-07-12 49.74 49.74 49.70 49.71 0.5M
2023-07-11 49.73 49.73 49.70 49.72 0.4M
2023-07-10 49.69 49.73 49.66 49.70 0.4M
2023-07-07 49.71 49.71 49.62 49.66 0.2M
2023-07-06 49.67 49.71 49.62 49.63 0.3M
2023-07-05 49.67 49.67 49.64 49.64 0.4M
2023-07-03 49.64 49.67 49.59 49.60 0.1M
2023-06-30 50.26 50.26 49.82 49.85 0.5M
2023-06-29 49.86 49.88 49.82 49.84 0.5M
2023-06-28 49.79 49.84 49.79 49.84 0.4M
2023-06-27 49.78 49.83 49.78 49.81 0.8M
2023-06-26 49.85 49.85 49.78 49.80 0.3M
2023-06-23 49.73 49.84 49.73 49.76 0.3M
2023-06-22 49.84 49.84 49.77 49.79 0.3M
2023-06-21 49.79 49.79 49.73 49.78 2.8M
2023-06-20 49.74 49.80 49.71 49.73 0.3M
2023-06-16 49.62 49.72 49.62 49.68 0.3M
2023-06-15 49.63 49.68 49.63 49.65 0.4M
2023-06-14 49.68 49.68 49.58 49.62 0.3M
2023-06-13 49.69 49.69 49.59 49.60 0.3M
2023-06-12 49.66 49.66 49.62 49.63 0.2M
2023-06-09 49.55 49.62 49.55 49.58 0.2M
2023-06-08 49.61 49.64 49.59 49.61 1.6M
2023-06-07 49.59 49.59 49.53 49.54 0.3M
2023-06-06 49.55 49.56 49.52 49.52 0.2M
2023-06-05 49.53 49.60 49.46 49.50 0.2M
2023-06-02 49.45 49.48 49.43 49.48 0.3M
2023-06-01 49.36 49.50 49.36 49.47 0.3M
2023-05-31 49.67 49.68 49.65 49.67 1.1M
2023-05-30 49.69 49.69 49.65 49.65 0.4M
2023-05-26 49.60 49.65 49.58 49.64 0.5M
2023-05-25 49.59 49.67 49.59 49.63 0.2M
2023-05-24 49.59 49.61 49.58 49.61 0.8M
2023-05-23 49.69 49.69 49.55 49.60 1.2M
2023-05-22 49.63 49.63 49.53 49.53 0.4M
2023-05-19 49.64 49.64 49.54 49.57 0.4M
2023-05-18 49.64 49.64 49.56 49.60 0.7M
2023-05-17 49.59 49.61 49.53 49.61 0.7M
2023-05-16 49.52 49.57 49.49 49.55 0.3M
2023-05-15 49.53 49.58 49.53 49.55 0.3M
2023-05-12 49.59 49.59 49.50 49.53 0.3M
2023-05-11 49.56 49.56 49.49 49.54 0.3M
2023-05-10 49.58 49.58 49.46 49.53 0.2M
2023-05-09 49.56 49.57 49.51 49.55 0.2M
2023-05-08 49.49 49.57 49.49 49.57 0.2M
2023-05-05 49.52 49.56 49.52 49.56 0.2M
2023-05-04 49.58 49.61 49.52 49.61 0.4M
2023-05-03 49.62 49.62 49.52 49.52 0.6M
2023-05-02 49.55 49.56 49.42 49.46 1.0M
2023-05-01 49.53 49.67 49.53 49.54 0.4M
2023-04-28 49.72 49.79 49.70 49.76 0.5M
2023-04-27 49.66 49.78 49.66 49.75 0.2M
2023-04-26 49.66 49.71 49.63 49.70 0.8M
2023-04-25 49.60 49.67 49.60 49.61 0.3M
2023-04-24 49.65 49.66 49.60 49.63 0.3M
2023-04-21 49.61 49.65 49.58 49.65 0.4M
2023-04-20 49.65 49.65 49.59 49.59 0.4M
2023-04-19 49.56 49.59 49.55 49.55 0.3M
2023-04-18 49.57 49.62 49.52 49.62 0.7M
2023-04-17 49.56 49.59 49.53 49.54 0.2M
2023-04-14 49.50 49.53 49.50 49.53 0.1M
2023-04-13 49.56 49.56 49.49 49.54 0.2M
2023-04-12 49.55 49.55 49.47 49.52 0.3M
2023-04-11 49.42 49.50 49.42 49.49 0.3M
2023-04-10 49.43 49.45 49.40 49.45 0.2M
2023-04-06 49.45 49.45 49.36 49.38 0.2M
2023-04-05 49.43 49.45 49.35 49.42 0.4M
2023-04-04 49.38 49.40 49.32 49.40 0.3M
2023-04-03 49.35 49.43 49.30 49.36 0.3M
2023-03-31 49.50 49.63 49.48 49.51 0.2M
2023-03-30 49.50 49.60 49.50 49.56 0.3M
2023-03-29 49.52 49.58 49.46 49.54 0.3M
2023-03-28 49.53 49.55 49.41 49.47 0.4M
2023-03-27 49.47 49.47 49.40 49.40 0.2M
2023-03-24 49.46 49.46 49.36 49.41 0.2M
2023-03-23 49.73 49.73 49.36 49.49 0.6M
2023-03-22 49.35 49.43 49.31 49.36 0.3M
2023-03-21 49.47 49.47 49.23 49.28 0.2M
2023-03-20 49.26 49.44 49.26 49.37 0.4M
2023-03-17 49.30 49.39 49.25 49.34 0.5M
2023-03-16 49.32 49.44 49.20 49.41 0.4M
2023-03-15 49.32 49.48 49.26 49.37 0.4M
2023-03-14 49.52 49.52 49.35 49.38 0.3M
2023-03-13 49.76 49.90 49.51 49.61 0.7M
2023-03-10 49.70 49.70 49.61 49.65 0.4M
2023-03-09 49.75 49.75 49.66 49.67 0.5M
2023-03-08 49.73 49.73 49.70 49.70 0.3M
2023-03-07 49.76 49.76 49.67 49.67 0.5M
2023-03-06 49.78 49.78 49.67 49.76 0.2M
2023-03-03 49.69 49.75 49.67 49.68 0.3M
2023-03-02 49.67 49.69 49.65 49.69 0.3M
2023-03-01 49.80 49.90 49.64 49.66 1.1M
2023-02-28 49.83 49.90 49.83 49.89 0.5M
2023-02-27 49.88 49.88 49.81 49.86 0.4M
2023-02-24 50.15 50.15 49.80 49.81 0.3M
2023-02-23 49.93 49.93 49.88 49.90 0.3M
2023-02-22 50.00 50.00 49.87 49.88 0.5M
2023-02-21 50.06 50.06 49.92 49.92 0.4M
2023-02-17 49.97 49.97 49.89 49.92 0.4M
2023-02-16 49.91 49.97 49.90 49.93 0.2M
2023-02-15 49.85 49.92 49.85 49.90 0.4M
2023-02-14 49.93 49.93 49.84 49.85 1.0M
2023-02-13 49.93 49.99 49.83 49.99 0.5M
2023-02-10 49.88 49.88 49.81 49.84 0.6M
2023-02-09 49.83 49.88 49.82 49.85 0.4M
2023-02-08 49.80 49.83 49.80 49.83 0.4M
2023-02-07 49.80 49.83 49.78 49.82 0.4M
2023-02-06 49.70 49.83 49.70 49.78 0.6M
2023-02-03 49.77 49.77 49.66 49.68 0.9M
2023-02-02 49.27 49.71 49.27 49.71 0.6M
2023-02-01 49.64 49.70 49.63 49.66 0.4M
2023-01-31 49.89 49.90 49.86 49.90 0.3M
2023-01-30 49.83 49.86 49.81 49.86 0.4M
2023-01-27 49.69 49.80 49.69 49.78 0.2M
2023-01-26 50.02 50.02 49.70 49.75 0.2M
2023-01-25 49.81 49.83 49.70 49.73 0.3M
2023-01-24 49.67 49.71 49.60 49.69 0.3M
2023-01-23 49.81 49.81 49.68 49.68 0.3M
2023-01-20 49.58 49.69 49.58 49.69 0.2M
2023-01-19 49.60 49.62 49.57 49.61 1.1M
2023-01-18 49.53 49.65 49.53 49.59 0.2M
2023-01-17 49.53 49.57 49.51 49.51 0.2M
2023-01-13 49.60 49.60 49.43 49.47 0.2M
2023-01-12 49.48 49.48 49.38 49.42 0.2M
2023-01-11 49.36 49.40 49.35 49.36 0.7M
2023-01-10 49.31 49.55 49.30 49.50 0.2M
2023-01-09 49.32 49.35 49.30 49.35 0.1M
2023-01-06 49.31 49.34 49.29 49.31 0.2M
2023-01-05 49.43 49.43 49.30 49.32 0.2M
2023-01-04 49.62 49.62 49.27 49.33 0.2M
2023-01-03 49.23 49.54 49.23 49.33 0.3M