Janus Small/Midcap Growth ETF (NQ: JSMD )

67.66 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.95 31.98 31.81 31.81 4,480 +0.09(+0.28%)
Mar 30, 2017 31.77 31.77 31.72 31.72 2,433 -0.01(-0.03%)
Mar 29, 2017 31.76 31.80 31.71 31.72 986 +0.30(+0.96%)
Mar 28, 2017 31.48 31.48 31.42 31.42 1,021 +0.09(+0.28%)
Mar 27, 2017 31.34 31.34 31.34 31.34 1,283 +0.13(+0.41%)
Mar 24, 2017 31.21 31.21 31.21 31.21 422 -0.00(-0.01%)
Mar 23, 2017 31.21 31.21 31.21 31.21 1,031 +0.12(+0.38%)
Mar 22, 2017 31.11 31.11 31.01 31.09 1,272 +0.01(+0.03%)
Mar 21, 2017 31.23 31.23 31.08 31.08 621 -0.58(-1.85%)
Mar 20, 2017 31.73 31.79 31.61 31.67 1,895 -0.06(-0.18%)
Mar 17, 2017 31.67 31.75 31.67 31.73 665 -0.05(-0.15%)
Mar 16, 2017 31.88 31.88 31.68 31.77 1,462 -0.04(-0.12%)
Mar 15, 2017 31.62 31.81 31.60 31.81 1,852 +0.50(+1.59%)
Mar 14, 2017 31.38 31.38 31.17 31.32 855 -0.25(-0.80%)
Mar 13, 2017 31.56 31.57 31.56 31.57 256 +0.20(+0.65%)
Mar 10, 2017 31.45 31.45 31.37 31.37 806 -0.05(-0.15%)
Mar 09, 2017 31.23 31.41 31.23 31.41 621 -0.02(-0.06%)
Mar 08, 2017 31.48 31.48 31.37 31.43 2,335 -0.07(-0.22%)
Mar 07, 2017 31.52 31.52 31.45 31.50 956 +0.06(+0.18%)
Mar 06, 2017 31.51 31.51 31.43 31.44 1,861 -0.31(-0.98%)
Mar 03, 2017 31.69 31.76 31.69 31.75 1,114 -0.06(-0.18%)
Mar 02, 2017 32.20 32.20 31.76 31.81 3,415 -0.24(-0.76%)
Mar 01, 2017 31.94 32.06 31.88 32.06 1,804 +0.56(+1.77%)
Feb 28, 2017 31.64 31.64 31.48 31.50 3,692 -0.41(-1.29%)
Feb 27, 2017 32.32 32.32 31.80 31.91 2,043 +0.19(+0.61%)
Feb 24, 2017 31.63 31.72 31.62 31.72 334 +0.05(+0.15%)
Feb 23, 2017 31.81 31.81 31.53 31.67 6,972 -0.11(-0.33%)
Feb 22, 2017 32.17 32.17 31.74 31.77 2,556 -0.22(-0.67%)
Feb 21, 2017 31.94 31.99 31.85 31.99 4,618 +0.35(+1.09%)
Feb 17, 2017 31.64 31.64 31.64 0 +0.05(+0.17%)
Feb 16, 2017 31.68 31.68 31.46 31.59 2,094 -0.08(-0.26%)
Feb 15, 2017 31.58 31.67 31.58 31.67 1,396 +0.19(+0.60%)
Feb 14, 2017 31.57 31.57 31.36 31.48 2,808 +0.05(+0.15%)
Feb 13, 2017 31.63 31.63 31.37 31.43 5,885 +0.16(+0.50%)
Feb 09, 2017 31.28 31.28 31.28 106 +0.53(+1.73%)
Feb 07, 2017 30.75 30.75 30.75 3 -0.15(-0.49%)
Feb 06, 2017 31.13 31.13 30.79 30.90 12,138 -0.12(-0.38%)
Feb 03, 2017 30.92 31.01 30.92 31.01 871 +0.40(+1.32%)
Feb 02, 2017 30.70 30.76 30.61 30.61 3,825 -0.14(-0.46%)
Feb 01, 2017 30.88 30.88 30.70 30.75 3,700 -0.13(-0.43%)
Jan 31, 2017 30.61 30.92 30.61 30.88 2,202 +0.18(+0.60%)
Jan 30, 2017 30.69 30.77 30.68 30.70 3,289 -0.27(-0.88%)
Jan 27, 2017 30.96 30.97 30.91 30.97 10,175 -0.12(-0.38%)
Jan 26, 2017 31.41 31.41 31.09 31.09 2,466 -0.19(-0.62%)
Jan 25, 2017 31.27 31.34 31.18 31.29 14,765 +0.36(+1.17%)
Jan 24, 2017 31.15 31.31 30.93 30.93 910 +0.42(+1.36%)
Jan 23, 2017 30.47 30.71 30.45 30.51 4,136 -0.11(-0.37%)
Jan 20, 2017 30.49 30.73 30.49 30.62 2,359 +0.15(+0.50%)
Jan 19, 2017 30.47 30.47 30.47 30.47 375 -0.19(-0.63%)
Jan 18, 2017 30.68 30.69 30.61 30.66 3,785 +0.05(+0.18%)
Jan 17, 2017 30.88 30.88 30.60 30.61 3,591 -0.48(-1.55%)
Jan 13, 2017 31.09 31.09 31.09 0 +0.29(+0.93%)
Jan 12, 2017 30.69 30.80 30.69 30.80 3,422 -0.15(-0.49%)
Jan 11, 2017 31.14 31.16 30.80 30.96 5,051 +0.19(+0.60%)
Jan 09, 2017 30.77 30.77 30.77 51 -0.10(-0.32%)
Jan 06, 2017 30.89 30.89 30.87 30.87 1,078 -0.01(-0.03%)
Jan 05, 2017 31.01 31.02 30.75 30.88 5,325 -0.11(-0.35%)
Jan 04, 2017 30.86 30.98 30.86 30.98 1,114 +0.49(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.