Janus Smallcap Growth ETF (NQ: JSML )

65.18 +0.99 (+1.54%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.77 64.40 62.66 63.15 6,234 -1.20(-1.87%)
Nov 29, 2021 64.85 64.92 64.11 64.35 13,068 +0.34(+0.54%)
Nov 26, 2021 65.15 65.15 63.75 64.01 2,239 -1.64(-2.50%)
Nov 24, 2021 65.40 65.65 64.35 65.65 16,968 +0.63(+0.97%)
Nov 23, 2021 65.54 65.95 64.46 65.02 3,815 -1.13(-1.71%)
Nov 22, 2021 66.98 66.98 65.70 66.15 5,033 -0.23(-0.35%)
Nov 19, 2021 67.20 67.22 66.38 66.38 6,371 -0.48(-0.71%)
Nov 18, 2021 68.02 66.93 66.77 66.85 13,058 -1.09(-1.61%)
Nov 17, 2021 68.08 68.24 67.91 67.95 16,404 -0.51(-0.75%)
Nov 16, 2021 67.47 68.57 67.46 68.46 19,138 +0.51(+0.75%)
Nov 15, 2021 68.19 68.33 67.63 67.95 10,675 -0.73(-1.06%)
Nov 12, 2021 68.79 68.80 68.36 68.68 8,842 -0.33(-0.49%)
Nov 11, 2021 68.29 69.01 68.08 69.01 10,232 +0.94(+1.37%)
Nov 10, 2021 68.41 67.83 68.08 8,282 -0.98(-1.43%)
Nov 09, 2021 69.15 69.37 68.88 69.06 7,140 -0.14(-0.20%)
Nov 08, 2021 69.19 69.22 68.98 69.20 19,004 +0.74(+1.08%)
Nov 05, 2021 69.28 69.34 68.22 68.46 4,707 -0.55(-0.80%)
Nov 04, 2021 69.03 69.31 68.94 69.01 92,278 +0.41(+0.60%)
Nov 03, 2021 67.31 68.70 67.28 68.60 2,973 +1.63(+2.43%)
Nov 02, 2021 67.04 67.04 66.76 66.97 3,754 -0.09(-0.14%)
Nov 01, 2021 66.55 67.30 66.02 67.06 5,474 +1.04(+1.58%)
Oct 29, 2021 65.93 66.10 65.93 66.02 3,778 -0.07(-0.10%)
Oct 28, 2021 65.22 66.09 65.22 66.09 109,826 +1.46(+2.26%)
Oct 27, 2021 65.77 65.77 64.50 64.63 7,014 -1.14(-1.74%)
Oct 26, 2021 66.16 65.77 5,794 -0.39(-0.60%)
Oct 25, 2021 66.16 66.32 66.16 66.16 3,852 +0.48(+0.73%)
Oct 22, 2021 66.05 66.05 65.52 65.68 5,669 -0.36(-0.55%)
Oct 21, 2021 65.87 66.21 65.69 66.05 3,943 +0.39(+0.59%)
Oct 20, 2021 65.91 65.91 65.50 65.66 4,895 +0.12(+0.18%)
Oct 19, 2021 65.68 65.74 65.30 65.54 10,972 +0.53(+0.81%)
Oct 18, 2021 64.19 65.14 64.19 65.01 8,191 +0.16(+0.25%)
Oct 15, 2021 65.59 65.84 64.85 64.85 6,347 -0.33(-0.51%)
Oct 14, 2021 65.81 65.81 65.04 65.18 5,770 +0.88(+1.36%)
Oct 13, 2021 64.16 64.43 63.80 64.30 12,912 +0.46(+0.73%)
Oct 12, 2021 63.77 64.04 63.59 63.84 4,788 +0.48(+0.76%)
Oct 11, 2021 64.14 64.16 63.36 63.36 3,708 -0.38(-0.60%)
Oct 08, 2021 64.58 64.58 63.74 63.74 6,772 -0.71(-1.10%)
Oct 07, 2021 64.16 65.13 64.16 64.45 11,733 +0.73(+1.15%)
Oct 06, 2021 63.54 63.78 62.44 63.72 8,690 +0.09(+0.14%)
Oct 05, 2021 63.14 64.10 63.12 63.63 85,261 +0.69(+1.10%)
Oct 04, 2021 63.42 63.42 62.82 62.94 8,746 -1.43(-2.23%)
Oct 01, 2021 65.16 65.16 63.46 64.37 3,788 +0.35(+0.54%)
Sep 30, 2021 65.36 65.36 63.95 64.03 8,334 -0.83(-1.28%)
Sep 29, 2021 64.96 65.46 64.80 64.86 8,206 -0.05(-0.08%)
Sep 28, 2021 65.40 65.58 64.91 64.91 11,579 -2.25(-3.35%)
Sep 27, 2021 66.48 67.21 66.39 67.16 4,477 +0.61(+0.92%)
Sep 24, 2021 67.16 67.16 66.38 66.55 4,062 -0.32(-0.48%)
Sep 23, 2021 66.67 66.99 66.60 66.87 5,854 +1.16(+1.76%)
Sep 22, 2021 66.24 66.24 65.63 65.71 5,383 +0.36(+0.55%)
Sep 21, 2021 65.70 65.70 65.09 65.35 4,620 +0.13(+0.20%)
Sep 20, 2021 65.22 66.68 64.58 65.22 13,405 -2.07(-3.07%)
Sep 17, 2021 68.13 68.13 67.10 67.29 3,665 -0.19(-0.28%)
Sep 16, 2021 66.99 67.59 66.99 67.48 3,069 +0.23(+0.34%)
Sep 15, 2021 66.37 67.34 66.37 67.25 5,173 +0.72(+1.08%)
Sep 14, 2021 67.25 67.33 66.52 66.53 5,137 -0.64(-0.95%)
Sep 13, 2021 67.38 67.38 66.74 67.17 4,092 +0.01(+0.01%)
Sep 10, 2021 68.32 68.32 67.16 67.16 4,362 -0.81(-1.19%)
Sep 09, 2021 68.30 68.59 67.97 67.97 3,340 -0.07(-0.10%)
Sep 08, 2021 68.78 68.78 67.93 68.04 4,746 -1.14(-1.65%)
Sep 07, 2021 70.41 70.41 69.04 69.18 10,254 -0.34(-0.49%)
Sep 03, 2021 69.88 69.88 69.28 69.52 60,371 -0.17(-0.24%)
Sep 02, 2021 69.63 69.81 69.45 69.69 13,668 +0.59(+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.