Janus Small/Midcap Growth ETF (NQ: JSMD )

72.88 +1.09 (+1.52%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 62.74 62.74 60.15 60.52 7,323 -1.35(-2.18%)
Dec 31, 2020 61.87 61.87 61.87 3,512 -0.05(-0.09%)
Dec 30, 2020 62.17 62.17 61.71 61.92 3,512 +0.46(+0.75%)
Dec 29, 2020 61.68 61.79 60.97 61.46 11,073 -0.62(-1.00%)
Dec 28, 2020 63.15 63.15 61.96 62.09 4,689 -0.12(-0.20%)
Dec 24, 2020 62.72 62.72 62.12 62.21 2,533 -0.67(-1.07%)
Dec 23, 2020 62.52 62.88 62.52 62.88 1,914 +0.67(+1.08%)
Dec 22, 2020 62.12 62.70 61.73 62.21 11,483 +0.87(+1.42%)
Dec 21, 2020 59.96 62.22 59.96 61.34 20,753 -0.60(-0.97%)
Dec 18, 2020 61.31 61.94 61.31 61.94 7,307 +1.05(+1.73%)
Dec 17, 2020 60.53 61.08 60.42 60.89 6,916 +0.83(+1.38%)
Dec 16, 2020 60.93 60.93 59.77 60.06 25,084 +0.20(+0.33%)
Dec 15, 2020 60.05 60.05 59.59 59.86 7,608 +0.72(+1.22%)
Dec 14, 2020 59.51 59.68 59.07 59.14 10,750 +0.06(+0.10%)
Dec 11, 2020 58.80 59.12 58.50 59.08 5,683 -0.00(-0.00%)
Dec 10, 2020 58.58 59.08 58.58 59.08 9,811 +0.50(+0.86%)
Dec 09, 2020 59.68 59.68 58.35 58.58 24,061 -0.74(-1.25%)
Dec 08, 2020 59.13 59.32 58.87 59.32 7,766 +0.16(+0.27%)
Dec 07, 2020 59.03 59.18 58.86 59.16 5,057 -0.05(-0.09%)
Dec 04, 2020 58.11 59.22 58.11 59.22 32,276 +1.21(+2.08%)
Dec 03, 2020 57.81 58.30 57.81 58.01 5,055 +0.37(+0.63%)
Dec 02, 2020 57.69 57.84 57.44 57.64 4,973 -0.41(-0.70%)
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.