Janus Henderson Mortgage-Backed Sec ETF (JMBS)
44.89
+0.13
(+0.29%)
USD |
NYSEARCA |
Nov 05, 14:35
JMBS Price: 44.89 for Nov. 5, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 44.88 | 44.95 | 44.69 | 44.76 | 437489.0 |
Nov 01, 2024 | 44.92 | 44.95 | 44.62 | 44.65 | 324561.0 |
Oct 31, 2024 | 44.91 | 45.06 | 44.82 | 44.99 | 444430.0 |
Oct 30, 2024 | 45.23 | 45.30 | 45.06 | 45.10 | 552935.0 |
Oct 29, 2024 | 44.84 | 45.14 | 44.83 | 45.13 | 366299.0 |
Oct 28, 2024 | 45.23 | 45.23 | 44.98 | 45.10 | 290767.0 |
Oct 25, 2024 | 45.32 | 45.34 | 45.09 | 45.15 | 231806.0 |
Oct 24, 2024 | 45.25 | 45.40 | 45.17 | 45.30 | 335461.0 |
Oct 23, 2024 | 45.19 | 45.31 | 45.14 | 45.23 | 816570.0 |
Oct 22, 2024 | 45.53 | 45.53 | 45.33 | 45.37 | 492173.0 |
Oct 21, 2024 | 45.53 | 45.58 | 45.38 | 45.41 | 371161.0 |
Oct 18, 2024 | 45.80 | 45.83 | 45.73 | 45.76 | 259698.0 |
Oct 17, 2024 | 45.78 | 45.79 | 45.68 | 45.71 | 453644.0 |
Oct 16, 2024 | 45.90 | 45.95 | 45.84 | 45.89 | 1.039M |
Oct 15, 2024 | 45.85 | 45.88 | 45.80 | 45.86 | 390398.0 |
Oct 14, 2024 | 45.65 | 45.73 | 45.60 | 45.73 | 178869.0 |
Oct 11, 2024 | 45.77 | 45.85 | 45.72 | 45.81 | 292137.0 |
Oct 10, 2024 | 45.79 | 45.81 | 45.64 | 45.78 | 285180.0 |
Oct 09, 2024 | 45.90 | 45.91 | 45.76 | 45.76 | 441324.0 |
Oct 08, 2024 | 45.79 | 45.90 | 45.74 | 45.90 | 400801.0 |
Oct 07, 2024 | 45.82 | 45.89 | 45.80 | 45.88 | 321711.0 |
Oct 04, 2024 | 46.02 | 46.07 | 45.94 | 45.99 | 351937.0 |
Oct 03, 2024 | 46.46 | 46.46 | 46.29 | 46.33 | 323591.0 |
Oct 02, 2024 | 46.47 | 46.57 | 46.46 | 46.55 | 275233.0 |
Oct 01, 2024 | 46.62 | 46.74 | 46.62 | 46.67 | 886375.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.84
Minimum
Oct 19 2023
53.97
Maximum
Jun 11 2020
49.22
Average
48.76
Median
Aug 09 2022