Janus Henderson Mortgage-Backed Securities ETF (JMBS) Historical Stock Data
43.61 ↓0.10 (-0.23%)
As of April 25, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, JMBS is down -0.02% a day on average. There have been 13 days where Janus Henderson Mortgage-Backed Securities ETF closed green and 17 days where JMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 43.51 | 43.61 | ↑$0.10 (0.23%) | 43.45 | 43.61 | 300.45K |
| 2024-04-24 | 43.75 | 43.71 | ↓$0.04 (-0.09%) | 43.63 | 43.75 | 312.53K |
| 2024-04-23 | 43.71 | 43.86 | ↑$0.15 (0.34%) | 43.65 | 43.97 | 490.82K |
| 2024-04-22 | 43.73 | 43.72 | ↓$0.01 (-0.02%) | 43.66 | 43.78 | 304.72K |
| 2024-04-19 | 43.74 | 43.70 | ↓$0.04 (-0.09%) | 43.65 | 43.75 | 279.53K |
| 2024-04-18 | 43.83 | 43.67 | ↓$0.16 (-0.37%) | 43.61 | 43.85 | 389.10K |
| 2024-04-17 | 43.72 | 43.83 | ↑$0.11 (0.25%) | 43.61 | 43.86 | 1.40M |
| 2024-04-16 | 43.59 | 43.55 | ↓$0.04 (-0.09%) | 43.46 | 43.62 | 886.99K |
| 2024-04-15 | 43.82 | 43.73 | ↓$0.09 (-0.21%) | 43.63 | 43.82 | 283.52K |
| 2024-04-12 | 44.18 | 44.09 | ↓$0.09 (-0.20%) | 44.08 | 44.20 | 319.10K |
| 2024-04-11 | 44.08 | 43.98 | ↓$0.10 (-0.23%) | 43.83 | 44.10 | 471.54K |
| 2024-04-10 | 44.16 | 43.96 | ↓$0.20 (-0.45%) | 43.92 | 44.23 | 513.19K |
| 2024-04-09 | 44.57 | 44.61 | ↑$0.04 (0.09%) | 44.55 | 44.61 | 691.26K |
| 2024-04-08 | 44.45 | 44.45 | ↑$0.00 (0.00%) | 44.35 | 44.47 | 300.01K |
| 2024-04-05 | 44.58 | 44.48 | ↓$0.10 (-0.22%) | 44.47 | 44.68 | 255.23K |
| 2024-04-04 | 44.75 | 44.78 | ↑$0.03 (0.07%) | 44.65 | 44.80 | 285.43K |
| 2024-04-03 | 44.52 | 44.65 | ↑$0.13 (0.29%) | 44.42 | 44.67 | 302.61K |
| 2024-04-02 | 44.47 | 44.65 | ↑$0.18 (0.40%) | 44.42 | 44.66 | 321.78K |
| 2024-04-01 | 44.73 | 44.63 | ↓$0.10 (-0.22%) | 44.50 | 44.73 | 1.03M |
| 2024-03-28 | 45.13 | 45.10 | ↓$0.03 (-0.07%) | 45.04 | 45.21 | 323.26K |
| 2024-03-27 | 45.15 | 45.27 | ↑$0.12 (0.27%) | 45.14 | 45.27 | 400.55K |
| 2024-03-26 | 45.07 | 45.18 | ↑$0.11 (0.24%) | 45.04 | 45.18 | 233.68K |
| 2024-03-25 | 45.06 | 45.04 | ↓$0.02 (-0.04%) | 44.99 | 45.07 | 215.60K |
| 2024-03-22 | 45.15 | 45.08 | ↓$0.07 (-0.16%) | 45.05 | 45.17 | 323.18K |
| 2024-03-21 | 45.06 | 44.94 | ↓$0.12 (-0.27%) | 44.87 | 45.06 | 317.72K |
| 2024-03-20 | 44.81 | 44.92 | ↑$0.11 (0.25%) | 44.79 | 44.98 | 256.73K |
| 2024-03-19 | 44.74 | 44.79 | ↑$0.05 (0.11%) | 44.72 | 44.84 | 250.35K |
| 2024-03-18 | 44.62 | 44.64 | ↑$0.02 (0.04%) | 44.55 | 44.66 | 416.46K |
| 2024-03-15 | 44.76 | 44.71 | ↓$0.05 (-0.11%) | 44.64 | 44.76 | 291.18K |
| 2024-03-14 | 44.92 | 44.71 | ↓$0.21 (-0.47%) | 44.70 | 44.92 | 347.14K |
Create an account or log in to view more rows.
$JMBS come to papa
$JMBS Be patient !!
$JMBS I’ll be buying more if this dips!
$JMBS check out the one month chart.
Perfect bull flag.
$JMBS taking off soon
$JMBS must buyyy
$JMBS buying!
$JMBS bear trap?
$JMBS come on bulls we can do it
don’t let bears win
$JMBS omg lol