Janus Small/Midcap Growth ETF (NQ: JSMD )

69.92 +0.12 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 67.82 68.11 67.63 68.04 2,582 -0.26(-0.38%)
Aug 30, 2021 68.20 68.55 68.20 68.30 8,034 +0.31(+0.46%)
Aug 27, 2021 66.70 68.14 66.70 67.99 4,235 +1.29(+1.93%)
Aug 26, 2021 66.69 66.89 66.67 66.70 4,282 -0.60(-0.90%)
Aug 25, 2021 67.14 67.43 67.14 67.31 7,827 +0.49(+0.74%)
Aug 24, 2021 66.35 66.83 66.35 66.81 3,494 +0.43(+0.65%)
Aug 23, 2021 66.03 66.38 65.94 66.38 7,400 +0.77(+1.18%)
Aug 20, 2021 65.09 65.67 65.09 65.60 2,915 +0.96(+1.49%)
Aug 19, 2021 64.47 64.95 64.47 64.64 13,829 -0.75(-1.15%)
Aug 18, 2021 65.50 65.78 65.39 65.39 84,766 -0.01(-0.02%)
Aug 17, 2021 66.16 66.16 65.03 65.41 4,790 -0.77(-1.17%)
Aug 16, 2021 66.31 66.34 65.87 66.18 2,921 -0.25(-0.38%)
Aug 13, 2021 66.46 66.50 66.39 66.43 2,450 -0.14(-0.21%)
Aug 12, 2021 66.30 66.68 66.30 66.57 15,661 -0.13(-0.19%)
Aug 11, 2021 66.84 66.84 66.17 66.70 7,087 -0.10(-0.15%)
Aug 10, 2021 67.77 67.77 66.71 66.80 4,606 -0.30(-0.45%)
Aug 09, 2021 66.97 67.50 66.97 67.10 10,102 +0.02(+0.04%)
Aug 06, 2021 67.00 67.13 66.80 67.07 13,887 -0.28(-0.42%)
Aug 05, 2021 67.10 67.35 67.08 67.35 4,643 +0.10(+0.15%)
Aug 04, 2021 67.08 67.50 67.08 67.25 150,111 -0.01(-0.01%)
Aug 03, 2021 67.19 67.34 66.47 67.26 8,203 +0.13(+0.19%)
Aug 02, 2021 67.47 67.47 66.98 67.13 7,831 +0.07(+0.11%)
Jul 30, 2021 66.62 67.06 66.62 67.06 5,118 -0.21(-0.31%)
Jul 29, 2021 66.18 67.27 66.18 67.27 6,041 +0.87(+1.30%)
Jul 28, 2021 65.71 66.41 65.71 66.41 1,597 +1.18(+1.81%)
Jul 27, 2021 65.62 65.62 64.70 65.22 7,254 -0.87(-1.31%)
Jul 26, 2021 67.10 67.10 65.98 66.09 25,901 -0.50(-0.75%)
Jul 23, 2021 66.27 66.59 65.87 66.59 3,420 +0.64(+0.98%)
Jul 22, 2021 66.40 66.40 65.69 65.95 5,998 -0.21(-0.31%)
Jul 21, 2021 66.19 66.27 65.91 66.15 15,938 +0.71(+1.08%)
Jul 20, 2021 64.42 65.77 64.42 65.44 8,574 +1.34(+2.09%)
Jul 19, 2021 63.58 64.11 63.58 64.11 5,751 -0.26(-0.40%)
Jul 16, 2021 65.34 65.34 64.36 64.36 1,786 -0.45(-0.69%)
Jul 15, 2021 65.18 65.18 64.26 64.81 7,226 -0.38(-0.58%)
Jul 14, 2021 66.50 66.50 65.18 65.18 11,835 -0.81(-1.23%)
Jul 13, 2021 66.69 66.89 65.99 65.99 7,791 -0.76(-1.14%)
Jul 12, 2021 67.09 67.09 66.32 66.76 5,896 -0.01(-0.01%)
Jul 09, 2021 66.67 66.91 66.56 66.77 4,565 +1.08(+1.64%)
Jul 08, 2021 64.97 66.17 64.97 65.69 9,686 -0.94(-1.41%)
Jul 07, 2021 66.88 67.01 65.99 66.63 5,827 -0.17(-0.25%)
Jul 06, 2021 66.79 66.92 66.06 66.79 14,346 -0.10(-0.15%)
Jul 02, 2021 67.49 67.49 66.82 66.89 5,137 -0.38(-0.56%)
Jul 01, 2021 66.96 67.48 66.96 67.27 11,524 +0.42(+0.62%)
Jun 30, 2021 68.10 68.10 66.69 66.86 8,166 -0.39(-0.59%)
Jun 29, 2021 66.92 67.56 66.92 67.25 7,248 +0.12(+0.18%)
Jun 28, 2021 67.12 67.14 66.83 67.13 6,412 +0.09(+0.13%)
Jun 25, 2021 67.12 67.12 66.89 67.04 26,668 +0.18(+0.28%)
Jun 24, 2021 66.12 66.86 66.12 66.86 3,448 +0.66(+0.99%)
Jun 23, 2021 66.40 66.40 65.95 66.20 5,932 +0.02(+0.03%)
Jun 22, 2021 65.73 66.19 65.73 66.18 5,965 +0.18(+0.27%)
Jun 21, 2021 65.46 66.03 65.46 66.00 1,806 +0.80(+1.23%)
Jun 18, 2021 65.30 65.64 65.19 65.20 2,397 -0.83(-1.26%)
Jun 17, 2021 65.93 66.11 65.57 66.03 7,686 -0.05(-0.07%)
Jun 16, 2021 66.24 66.29 66.01 66.08 3,380 -0.39(-0.58%)
Jun 15, 2021 67.21 67.21 66.16 66.47 5,141 -0.67(-1.00%)
Jun 14, 2021 67.77 67.77 67.04 67.14 4,921 -0.07(-0.10%)
Jun 11, 2021 67.17 67.21 66.74 67.21 3,476 +0.24(+0.35%)
Jun 10, 2021 67.22 67.22 66.60 66.97 6,656 +0.11(+0.17%)
Jun 09, 2021 67.86 67.86 66.86 66.86 7,147 -0.55(-0.81%)
Jun 08, 2021 66.91 67.41 66.91 67.41 6,601 +0.58(+0.87%)
Jun 07, 2021 66.90 66.95 66.82 66.82 3,623 +0.08(+0.12%)
Jun 04, 2021 66.74 66.75 66.50 66.74 3,322 +0.59(+0.90%)
Jun 03, 2021 65.98 66.29 65.78 66.15 3,967 -0.53(-0.79%)
Jun 02, 2021 67.23 67.23 66.61 66.67 3,912 -0.07(-0.10%)
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.