Janus Henderson Mortgage-Backed Sec ETF (JMBS)
44.14
-0.18
(-0.41%)
USD |
NYSEARCA |
May 10, 16:00
44.14
0.00 (0.00%)
After-Hours: 19:02
JMBS Price: 44.14 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 44.11 | 44.34 | 44.08 | 44.32 | 357837.0 |
| May 08, 2024 | 44.19 | 44.20 | 44.12 | 44.15 | 331211.0 |
| May 07, 2024 | 44.27 | 44.35 | 44.19 | 44.24 | 546013.0 |
| May 06, 2024 | 44.05 | 44.11 | 43.99 | 44.02 | 340554.0 |
| May 03, 2024 | 44.19 | 44.19 | 43.95 | 44.07 | 376468.0 |
| May 02, 2024 | 43.55 | 43.82 | 43.51 | 43.80 | 658609.0 |
| May 01, 2024 | 43.52 | 43.76 | 43.40 | 43.63 | 683483.0 |
| Apr 30, 2024 | 43.64 | 43.70 | 43.55 | 43.59 | 322993.0 |
| Apr 29, 2024 | 43.86 | 43.90 | 43.79 | 43.81 | 678161.0 |
| Apr 26, 2024 | 43.70 | 43.76 | 43.69 | 43.74 | 388612.0 |
| Apr 25, 2024 | 43.51 | 43.61 | 43.45 | 43.61 | 300445.0 |
| Apr 24, 2024 | 43.75 | 43.75 | 43.63 | 43.71 | 312532.0 |
| Apr 23, 2024 | 43.71 | 43.98 | 43.65 | 43.86 | 490822.0 |
| Apr 22, 2024 | 43.73 | 43.78 | 43.66 | 43.72 | 352623.0 |
| Apr 19, 2024 | 43.74 | 43.75 | 43.65 | 43.70 | 279528.0 |
| Apr 18, 2024 | 43.83 | 43.85 | 43.61 | 43.67 | 388997.0 |
| Apr 17, 2024 | 43.72 | 43.86 | 43.61 | 43.83 | 1.399M |
| Apr 16, 2024 | 43.59 | 43.62 | 43.46 | 43.55 | 886986.0 |
| Apr 15, 2024 | 43.82 | 43.82 | 43.63 | 43.73 | 283524.0 |
| Apr 12, 2024 | 44.18 | 44.20 | 44.08 | 44.09 | 319103.0 |
| Apr 11, 2024 | 44.08 | 44.10 | 43.83 | 43.98 | 471535.0 |
| Apr 10, 2024 | 44.16 | 44.23 | 43.92 | 43.96 | 513186.0 |
| Apr 09, 2024 | 44.57 | 44.61 | 44.54 | 44.61 | 691257.0 |
| Apr 08, 2024 | 44.45 | 44.47 | 44.35 | 44.45 | 300013.0 |
| Apr 05, 2024 | 44.58 | 44.68 | 44.46 | 44.48 | 255232.0 |
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
49.86
Average
51.97
Median
Jul 08 2019