Janus Small/Midcap Growth ETF (NQ: JSMD )

71.79 +0.04 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 66.24 66.69 66.05 66.24 5,645 +0.60(+0.91%)
Mar 30, 2021 64.97 65.90 64.97 65.64 11,630 +0.27(+0.41%)
Mar 29, 2021 66.40 67.20 65.33 65.37 2,606 -1.11(-1.67%)
Mar 26, 2021 65.96 66.65 65.59 66.48 4,459 +1.48(+2.28%)
Mar 25, 2021 63.35 65.13 63.35 65.00 11,725 +0.51(+0.80%)
Mar 24, 2021 65.45 65.46 64.49 64.49 3,328 -0.64(-0.98%)
Mar 23, 2021 66.56 66.56 64.83 65.13 8,935 -1.68(-2.51%)
Mar 22, 2021 66.27 66.89 66.19 66.80 6,760 +0.60(+0.90%)
Mar 19, 2021 66.17 66.27 65.56 66.21 5,776 +0.86(+1.31%)
Mar 18, 2021 67.10 67.10 65.35 65.35 7,245 -1.80(-2.67%)
Mar 17, 2021 66.59 67.53 66.38 67.14 2,954 +0.05(+0.07%)
Mar 16, 2021 68.03 68.03 66.87 67.10 7,108 -0.40(-0.59%)
Mar 15, 2021 67.19 67.62 66.75 67.50 4,737 +0.84(+1.27%)
Mar 12, 2021 66.35 66.66 66.15 66.66 7,702 +0.13(+0.20%)
Mar 11, 2021 66.24 66.60 66.04 66.52 3,737 +1.05(+1.61%)
Mar 10, 2021 65.96 65.96 65.36 65.47 4,007 +0.47(+0.72%)
Mar 09, 2021 65.10 65.29 64.89 65.00 3,289 +1.18(+1.85%)
Mar 08, 2021 64.07 64.83 63.63 63.82 9,205 +0.36(+0.57%)
Mar 05, 2021 62.90 63.46 61.03 63.46 8,918 +0.75(+1.19%)
Mar 04, 2021 63.84 64.53 61.54 62.71 8,752 -1.44(-2.24%)
Mar 03, 2021 65.45 65.45 64.15 64.15 18,707 -1.50(-2.29%)
Mar 02, 2021 66.47 66.47 65.54 65.65 3,359 -0.55(-0.83%)
Mar 01, 2021 65.76 66.50 65.76 66.20 2,742 +1.17(+1.80%)
Feb 26, 2021 65.34 65.34 64.21 65.03 6,486 +0.16(+0.24%)
Feb 25, 2021 67.33 67.33 64.83 64.87 5,038 -2.10(-3.13%)
Feb 24, 2021 66.50 67.07 65.69 66.97 9,333 +1.20(+1.83%)
Feb 23, 2021 65.14 65.77 63.76 65.77 17,644 -0.22(-0.33%)
Feb 22, 2021 66.11 66.62 65.92 65.99 26,852 -0.88(-1.31%)
Feb 19, 2021 67.44 67.44 66.48 66.87 13,783 +0.48(+0.73%)
Feb 18, 2021 67.60 67.60 65.69 66.38 9,994 -0.84(-1.25%)
Feb 17, 2021 67.02 67.23 66.47 67.22 11,978 -0.64(-0.95%)
Feb 16, 2021 68.74 68.92 67.66 67.86 4,936 -0.26(-0.39%)
Feb 12, 2021 68.03 68.20 67.99 68.13 6,182 +0.12(+0.18%)
Feb 11, 2021 67.90 68.12 67.41 68.00 11,469 -0.00(-0.00%)
Feb 10, 2021 68.92 68.92 67.90 68.01 25,015 -0.55(-0.80%)
Feb 09, 2021 68.14 68.65 68.01 68.55 8,016 +0.59(+0.87%)
Feb 08, 2021 66.81 67.96 66.81 67.96 17,769 +0.99(+1.47%)
Feb 05, 2021 66.41 66.98 66.41 66.98 4,864 +1.31(+2.00%)
Feb 04, 2021 65.31 65.95 65.31 65.66 24,984 +0.37(+0.57%)
Feb 03, 2021 65.15 65.32 64.58 65.29 10,366 +0.15(+0.23%)
Feb 02, 2021 66.12 66.12 64.80 65.14 15,109 +0.19(+0.29%)
Feb 01, 2021 64.53 65.10 63.85 64.95 10,802 +1.04(+1.63%)
Jan 29, 2021 65.16 65.18 63.78 63.91 23,107 -1.05(-1.61%)
Jan 28, 2021 65.33 65.43 64.77 64.96 7,899 -0.09(-0.13%)
Jan 27, 2021 64.35 66.09 64.35 65.04 14,001 -0.77(-1.17%)
Jan 26, 2021 66.65 66.65 65.74 65.81 9,158 -0.30(-0.45%)
Jan 25, 2021 67.18 67.23 65.89 66.11 8,662 +0.10(+0.16%)
Jan 22, 2021 65.64 66.01 65.39 66.01 6,993 +0.27(+0.41%)
Jan 21, 2021 65.88 66.12 65.62 65.74 6,345 -0.36(-0.54%)
Jan 20, 2021 65.94 66.14 65.68 66.10 7,784 +0.84(+1.28%)
Jan 19, 2021 65.64 65.64 65.25 65.26 3,324 +0.58(+0.89%)
Jan 15, 2021 65.31 65.42 64.17 64.69 10,236 -0.83(-1.27%)
Jan 14, 2021 65.33 66.57 65.33 65.52 26,728 +0.86(+1.33%)
Jan 13, 2021 65.00 65.21 64.57 64.66 5,637 -0.20(-0.30%)
Jan 12, 2021 65.08 65.24 64.85 64.85 5,170 +0.24(+0.37%)
Jan 11, 2021 64.38 64.75 64.37 64.61 6,760 +0.23(+0.35%)
Jan 08, 2021 65.26 65.26 63.94 64.39 5,979 -0.02(-0.04%)
Jan 07, 2021 63.51 64.41 63.51 64.41 5,768 +1.43(+2.27%)
Jan 06, 2021 63.13 63.85 62.39 62.98 6,234 +1.07(+1.74%)
Jan 05, 2021 60.48 61.98 60.48 61.91 6,631 +1.38(+2.28%)
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.