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
2025-09-26 50.79 50.79 50.77 50.77 4.8M
2025-09-25 50.78 50.78 50.75 50.75 5.9M
2025-09-24 50.78 50.78 50.75 50.75 4.1M
2025-09-23 50.75 50.78 50.75 50.75 10.8M
2025-09-22 50.74 50.76 50.74 50.75 5.0M
2025-09-19 50.72 50.74 50.72 50.73 2.8M
2025-09-18 50.70 50.73 50.70 50.71 4.6M
2025-09-17 50.68 50.71 50.68 50.68 3.8M
2025-09-16 50.72 50.72 50.67 50.67 5.8M
2025-09-15 50.68 50.71 50.65 50.69 3.3M
2025-09-12 50.69 50.69 50.65 50.65 3.2M
2025-09-11 50.67 50.70 50.66 50.66 5.3M
2025-09-10 50.71 50.71 50.67 50.67 4.6M
2025-09-09 50.66 50.69 50.65 50.69 6.0M
2025-09-08 50.66 50.67 50.63 50.66 6.1M
2025-09-05 50.65 50.66 50.60 50.61 5.3M
2025-09-04 50.64 50.65 50.61 50.62 4.6M
2025-09-03 50.63 50.65 50.61 50.64 3.2M
2025-09-02 50.65 50.65 50.59 50.62 7.6M
2025-08-29 50.81 50.85 50.81 50.82 6.2M
2025-08-28 50.82 50.84 50.79 50.79 5.4M
2025-08-27 50.79 50.83 50.79 50.79 14.0M
2025-08-26 50.77 50.79 50.77 50.78 7.1M
2025-08-25 50.78 50.78 50.76 50.77 4.4M
2025-08-22 50.78 50.78 50.74 50.77 7.1M
2025-08-21 50.75 50.79 50.74 50.75 9.6M
2025-08-20 50.73 50.75 50.72 50.74 9.1M
2025-08-19 50.73 50.74 50.69 50.70 5.7M
2025-08-18 50.75 50.75 50.71 50.71 2.1M
2025-08-15 50.70 50.74 50.70 50.74 2.9M
2025-08-14 50.67 50.71 50.66 50.70 3.9M
2025-08-13 50.68 50.69 50.64 50.64 5.9M
2025-08-12 50.63 50.67 50.63 50.67 8.3M
2025-08-11 50.63 50.67 50.61 50.63 5.1M
2025-08-08 50.62 50.65 50.61 50.62 6.3M
2025-08-07 50.63 50.63 50.61 50.61 6.7M
2025-08-06 50.62 50.65 50.60 50.61 3.7M
2025-08-05 50.63 50.63 50.60 50.60 5.0M
2025-08-04 50.57 50.69 50.56 50.61 5.6M
2025-08-01 50.58 50.60 50.54 50.57 6.5M
2025-07-31 50.78 50.82 50.77 50.79 13.1M
2025-07-30 50.80 50.80 50.77 50.77 4.8M
2025-07-29 50.76 50.80 50.74 50.79 3.8M
2025-07-28 50.74 50.76 50.74 50.75 4.2M
2025-07-25 50.71 50.75 50.71 50.73 2.4M
2025-07-24 50.67 50.72 50.67 50.71 5.4M
2025-07-23 50.69 50.72 50.68 50.68 4.6M
2025-07-22 50.70 50.71 50.68 50.71 4.9M
2025-07-21 50.69 50.70 50.67 50.68 3.8M
2025-07-18 50.69 50.75 50.65 50.65 3.5M
2025-07-17 50.67 50.68 50.64 50.64 4.1M
2025-07-16 50.67 50.67 50.64 50.64 7.5M
2025-07-15 50.68 50.68 50.63 50.64 4.6M
2025-07-14 50.62 50.67 50.62 50.66 4.9M
2025-07-11 50.62 50.65 50.61 50.62 4.8M
2025-07-10 50.61 50.64 50.61 50.61 5.3M
2025-07-09 50.61 50.65 50.56 50.62 7.2M
2025-07-08 50.62 50.62 50.58 50.58 4.8M
2025-07-07 50.58 50.60 50.56 50.58 5.2M
2025-07-03 50.59 50.59 50.56 50.56 2.0M
2025-07-02 50.58 50.59 50.53 50.53 4.9M
2025-07-01 50.56 50.60 50.52 50.57 6.3M
2025-06-30 50.74 50.79 50.74 50.75 4.6M
2025-06-27 50.74 50.78 50.72 50.75 6.5M
2025-06-26 50.70 50.73 50.69 50.72 4.8M
2025-06-25 50.75 50.75 50.65 50.66 3.8M
2025-06-24 50.71 50.76 50.58 50.70 6.0M
2025-06-23 50.69 50.72 50.67 50.72 3.6M
2025-06-20 50.67 50.70 50.65 50.65 3.0M
2025-06-18 50.66 50.70 50.63 50.63 5.9M
2025-06-17 50.69 50.72 50.65 50.65 4.3M
2025-06-16 50.68 50.69 50.63 50.65 3.3M
2025-06-13 50.13 50.68 50.13 50.65 2.1M
2025-06-12 50.64 50.68 50.64 50.66 4.0M
2025-06-11 50.65 50.67 50.63 50.64 5.3M
2025-06-10 50.60 50.65 50.59 50.65 6.1M
2025-06-09 50.59 50.63 50.58 50.60 2.7M
2025-06-06 50.60 50.60 50.52 50.58 6.3M
2025-06-05 50.58 50.58 50.51 50.52 2.9M
2025-06-04 50.57 50.60 50.55 50.56 6.8M
2025-06-03 50.54 50.58 50.54 50.57 5.1M
2025-06-02 50.55 50.60 50.54 50.54 5.7M
2025-05-30 50.70 50.75 50.68 50.75 4.1M
2025-05-29 50.69 50.70 50.67 50.68 5.6M
2025-05-28 50.62 50.69 50.62 50.67 5.0M
2025-05-27 50.68 50.68 50.60 50.62 5.8M
2025-05-23 50.60 50.64 50.59 50.64 3.8M
2025-05-22 50.64 50.64 50.58 50.62 3.9M
2025-05-21 50.53 50.61 50.53 50.58 6.9M
2025-05-20 50.55 50.61 50.55 50.58 2.5M
2025-05-19 50.57 50.60 50.54 50.56 3.7M
2025-05-16 50.57 50.60 50.55 50.59 4.2M
2025-05-15 50.56 50.59 50.50 50.55 5.2M
2025-05-14 50.57 50.62 50.54 50.57 5.6M
2025-05-13 50.60 50.61 50.53 50.53 5.6M
2025-05-12 50.57 50.57 50.51 50.55 4.2M
2025-05-09 50.50 50.53 50.44 50.49 6.2M
2025-05-08 50.53 50.55 50.49 50.49 4.2M
2025-05-07 50.48 50.50 50.44 50.48 3.9M
2025-05-06 50.48 50.49 50.42 50.43 8.8M
2025-05-05 50.43 50.51 50.41 50.49 10.7M
2025-05-02 50.44 50.49 50.43 50.43 6.1M
2025-05-01 50.34 50.42 50.28 50.38 8.0M
2025-04-30 50.51 50.54 50.43 50.54 5.2M
2025-04-29 50.52 50.55 50.50 50.54 5.1M
2025-04-28 50.47 50.51 50.47 50.51 3.4M
2025-04-25 50.44 50.51 50.44 50.50 3.7M
2025-04-24 50.41 50.48 50.38 50.46 10.9M
2025-04-23 50.35 50.42 50.34 50.39 9.8M
2025-04-22 50.26 50.36 50.26 50.33 8.1M
2025-04-21 50.20 50.30 50.18 50.27 5.7M
2025-04-17 50.28 50.33 50.22 50.30 3.3M
2025-04-16 50.27 50.28 50.20 50.24 7.4M
2025-04-15 50.03 50.30 50.03 50.26 7.0M
2025-04-14 50.00 50.07 49.94 50.03 4.4M
2025-04-11 49.82 49.92 49.73 49.84 7.5M
2025-04-10 50.25 50.30 49.78 49.79 11.0M
2025-04-09 49.99 50.42 49.83 50.31 12.4M
2025-04-08 50.14 50.34 50.10 50.18 14.5M
2025-04-07 49.69 50.12 49.65 49.90 16.2M
2025-04-04 50.11 50.15 49.83 50.03 22.5M
2025-04-03 50.34 50.42 50.24 50.27 11.5M
2025-04-02 50.52 50.53 50.47 50.53 7.8M
2025-04-01 50.51 50.53 50.47 50.52 12.3M
2025-03-31 50.65 50.76 50.59 50.71 6.4M
2025-03-28 50.64 50.70 50.62 50.64 6.4M
2025-03-27 50.56 50.65 50.54 50.63 6.0M
2025-03-26 50.59 50.60 50.52 50.57 6.6M
2025-03-25 50.58 50.58 50.43 50.56 8.5M
2025-03-24 50.57 50.58 50.51 50.55 5.9M
2025-03-21 50.54 50.57 50.48 50.57 7.3M
2025-03-20 50.41 50.55 50.37 50.53 13.0M
2025-03-19 50.53 50.53 50.48 50.52 18.0M
2025-03-18 50.60 50.60 50.52 50.53 4.6M
2025-03-17 50.57 50.58 50.54 50.58 5.1M
2025-03-14 50.54 50.57 50.53 50.56 6.8M
2025-03-13 50.59 50.60 50.47 50.48 8.0M
2025-03-12 50.67 50.67 50.58 50.58 9.3M
2025-03-11 50.60 50.61 50.57 50.58 13.3M
2025-03-10 50.68 50.68 50.60 50.60 12.2M
2025-03-07 50.67 50.67 50.62 50.66 7.5M
2025-03-06 50.69 50.69 50.60 50.63 9.3M
2025-03-05 50.70 50.71 50.64 50.67 8.3M
2025-03-04 50.70 50.70 50.56 50.65 12.8M
2025-03-03 50.72 50.74 50.67 50.68 8.9M
2025-02-28 50.92 50.94 50.85 50.91 9.7M
2025-02-27 50.95 50.95 50.90 50.91 7.7M
2025-02-26 50.91 50.93 50.90 50.92 7.0M
2025-02-25 50.88 50.92 50.87 50.91 6.7M
2025-02-24 50.85 50.87 50.85 50.86 4.0M
2025-02-21 50.88 50.89 50.85 50.87 4.9M
2025-02-20 50.89 50.89 50.85 50.87 4.5M
2025-02-19 50.88 50.89 50.84 50.86 7.2M
2025-02-18 50.91 50.92 50.84 50.85 8.7M
2025-02-14 50.91 50.92 50.88 50.88 6.3M
2025-02-13 50.88 50.92 50.85 50.88 7.1M
2025-02-12 50.93 50.93 50.86 50.89 7.1M
2025-02-11 50.93 50.93 50.91 50.92 5.1M
2025-02-10 50.93 50.93 50.90 50.91 4.8M
2025-02-07 50.91 50.91 50.89 50.90 7.9M
2025-02-06 50.89 50.89 50.86 50.88 5.9M
2025-02-05 50.87 50.87 50.85 50.86 7.2M
2025-02-04 50.87 50.87 50.83 50.84 6.5M
2025-02-03 50.85 50.86 50.83 50.84 9.1M
2025-01-31 51.04 51.05 51.02 51.04 5.4M
2025-01-30 51.02 51.03 51.01 51.02 6.6M
2025-01-29 51.02 51.03 50.99 51.01 16.6M
2025-01-28 51.01 51.02 51.00 51.00 8.5M
2025-01-27 50.98 51.00 50.97 50.99 4.6M
2025-01-24 50.98 51.00 50.97 50.99 7.3M
2025-01-23 50.97 50.97 50.93 50.97 7.0M
2025-01-22 50.95 50.96 50.94 50.95 6.4M
2025-01-21 50.95 50.95 50.91 50.94 4.3M
2025-01-17 50.90 50.92 50.88 50.92 5.3M
2025-01-16 50.90 50.90 50.85 50.88 5.6M
2025-01-15 50.86 50.87 50.85 50.87 7.1M
2025-01-14 50.83 50.84 50.81 50.83 6.1M
2025-01-13 50.80 50.83 50.80 50.82 4.4M
2025-01-10 50.78 50.80 50.76 50.79 7.9M
2025-01-08 50.80 50.80 50.72 50.75 7.9M
2025-01-07 50.78 50.78 50.75 50.76 4.9M
2025-01-06 50.77 50.78 50.75 50.77 10.7M
2025-01-03 50.76 50.76 50.74 50.74 5.0M
2025-01-02 50.73 50.75 50.71 50.75 5.7M