Janus Small/Midcap Growth ETF (NQ: JSMD )

71.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 66.11 66.55 64.90 64.90 16,751 -1.64(-2.46%)
Nov 29, 2021 68.36 68.36 66.02 66.54 6,424 +0.18(+0.28%)
Nov 26, 2021 66.30 66.88 66.14 66.36 5,412 -1.07(-1.58%)
Nov 24, 2021 66.43 67.43 66.43 67.42 155,273 +0.38(+0.56%)
Nov 23, 2021 68.07 68.07 66.63 67.05 10,640 -1.03(-1.51%)
Nov 22, 2021 68.95 68.95 67.88 68.08 4,274 -0.33(-0.49%)
Nov 19, 2021 68.71 68.94 68.41 68.41 3,030 -0.22(-0.32%)
Nov 18, 2021 69.69 68.76 68.62 68.62 11,452 -0.80(-1.16%)
Nov 17, 2021 69.84 69.84 69.19 69.43 122,765 -0.40(-0.57%)
Nov 16, 2021 69.12 69.96 69.12 69.82 13,915 +0.71(+1.03%)
Nov 15, 2021 69.26 69.26 69.03 69.11 8,919 -0.43(-0.62%)
Nov 12, 2021 69.29 69.54 69.24 69.54 6,425 +0.50(+0.72%)
Nov 11, 2021 68.93 69.04 68.93 69.04 7,101 +0.59(+0.86%)
Nov 10, 2021 69.19 68.45 68.45 9,570 -1.12(-1.62%)
Nov 09, 2021 69.50 69.63 69.13 69.58 9,541 +0.27(+0.39%)
Nov 08, 2021 69.43 69.43 69.25 69.31 18,468 +0.27(+0.39%)
Nov 05, 2021 69.71 69.71 68.98 69.04 3,114 -0.45(-0.65%)
Nov 04, 2021 69.59 69.76 69.17 69.49 94,930 +0.20(+0.29%)
Nov 03, 2021 68.16 69.35 68.16 69.29 18,790 +1.19(+1.74%)
Nov 02, 2021 68.50 68.50 67.75 68.10 4,574 +0.10(+0.14%)
Nov 01, 2021 67.46 68.01 67.46 68.01 5,444 +0.93(+1.38%)
Oct 29, 2021 66.69 67.08 66.68 67.08 4,880 +0.63(+0.96%)
Oct 28, 2021 65.41 66.50 65.41 66.45 94,537 +0.68(+1.04%)
Oct 27, 2021 66.39 66.39 65.76 65.76 2,545 -0.80(-1.20%)
Oct 26, 2021 66.50 66.56 9,124 -0.20(-0.31%)
Oct 25, 2021 66.37 66.89 66.37 66.77 8,301 +0.35(+0.53%)
Oct 22, 2021 66.64 66.83 66.41 66.41 3,910 +0.00(+0.00%)
Oct 21, 2021 66.40 66.41 66.08 66.41 9,400 +0.18(+0.27%)
Oct 20, 2021 66.25 66.25 66.03 66.23 1,513 +0.33(+0.49%)
Oct 19, 2021 65.83 66.05 65.71 65.91 3,510 +0.39(+0.60%)
Oct 18, 2021 65.24 65.60 65.10 65.52 4,706 +0.05(+0.08%)
Oct 15, 2021 65.80 65.83 65.42 65.46 6,042 +0.03(+0.05%)
Oct 14, 2021 65.51 65.51 65.43 65.43 2,230 +0.92(+1.42%)
Oct 13, 2021 64.38 64.57 64.14 64.52 16,646 +0.62(+0.97%)
Oct 12, 2021 63.99 64.33 63.90 63.90 4,412 +0.11(+0.17%)
Oct 11, 2021 64.46 64.46 63.79 63.79 2,364 -0.43(-0.67%)
Oct 08, 2021 64.66 64.76 64.22 64.22 5,883 -0.61(-0.95%)
Oct 07, 2021 64.84 65.17 64.75 64.83 3,995 +1.09(+1.71%)
Oct 06, 2021 63.15 63.75 63.04 63.75 3,921 -0.06(-0.09%)
Oct 05, 2021 63.45 64.19 63.45 63.80 5,208 +0.47(+0.75%)
Oct 04, 2021 63.79 63.79 63.11 63.33 8,798 -1.01(-1.57%)
Oct 01, 2021 64.71 64.72 63.41 64.34 5,071 +0.21(+0.32%)
Sep 30, 2021 64.51 65.32 64.13 64.13 13,723 -0.71(-1.09%)
Sep 29, 2021 65.45 65.45 64.84 64.84 3,240 +0.06(+0.10%)
Sep 28, 2021 65.69 65.69 64.77 64.77 12,385 -1.56(-2.35%)
Sep 27, 2021 65.96 66.60 65.96 66.33 7,062 -0.02(-0.03%)
Sep 24, 2021 66.46 66.51 66.01 66.35 7,125 -0.06(-0.09%)
Sep 23, 2021 66.50 66.70 66.41 66.41 2,825 +0.59(+0.90%)
Sep 22, 2021 65.83 66.17 65.63 65.82 6,849 +0.30(+0.46%)
Sep 21, 2021 65.60 65.60 64.88 65.52 4,187 +0.35(+0.53%)
Sep 20, 2021 65.32 65.43 64.58 65.17 17,965 -1.48(-2.22%)
Sep 17, 2021 66.85 66.85 66.50 66.65 2,390 -0.42(-0.62%)
Sep 16, 2021 66.65 67.08 66.50 67.07 2,003 +0.21(+0.32%)
Sep 15, 2021 66.37 66.91 66.37 66.85 1,099 +0.35(+0.53%)
Sep 14, 2021 66.85 66.85 66.39 66.50 4,479 -0.38(-0.57%)
Sep 13, 2021 67.63 67.63 66.71 66.88 4,474 -0.59(-0.88%)
Sep 10, 2021 68.00 68.00 67.29 67.48 3,893 -0.09(-0.14%)
Sep 09, 2021 67.73 67.97 67.57 67.57 2,255 -0.01(-0.01%)
Sep 08, 2021 67.52 67.67 67.50 67.58 3,047 -0.49(-0.73%)
Sep 07, 2021 68.80 68.80 68.07 68.07 30,692 -0.46(-0.68%)
Sep 03, 2021 68.79 68.81 68.54 68.54 4,345 -0.27(-0.39%)
Sep 02, 2021 68.63 68.80 68.50 68.80 2,305 +0.58(+0.85%)
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.