Janus Henderson AA-A CLO ETF (JA)
NYSEARCA: JA · Real-Time Price · USD
50.23
+0.03 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
JA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.23 | 50.25 | 50.22 | 50.23 | 50.23 | 0.06% | 20,730 |
| Jun 25, 2026 | 50.24 | 50.24 | 50.20 | 50.20 | 50.20 | -0.07% | 8,401 |
| Jun 24, 2026 | 50.23 | 50.24 | 50.22 | 50.24 | 50.24 | 0.03% | 4,411 |
| Jun 23, 2026 | 50.23 | 50.24 | 50.22 | 50.22 | 50.22 | - | 1,025 |
| Jun 22, 2026 | 50.23 | 50.23 | 50.22 | 50.22 | 50.22 | - | 16,250 |
| Jun 18, 2026 | 50.22 | 50.22 | 50.20 | 50.22 | 50.22 | 0.07% | 15,021 |
| Jun 17, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.01% | 6,949 |
| Jun 16, 2026 | 50.19 | 50.19 | 50.16 | 50.18 | 50.18 | 0.03% | 12,583 |
| Jun 15, 2026 | 50.18 | 50.18 | 50.17 | 50.17 | 50.17 | 0.02% | 1,207 |
| Jun 12, 2026 | 50.16 | 50.18 | 50.15 | 50.16 | 50.15 | 0.01% | 12,780 |
| Jun 11, 2026 | 50.16 | 50.16 | 50.15 | 50.15 | 50.15 | -0.01% | 2,022 |
| Jun 10, 2026 | 50.15 | 50.16 | 50.15 | 50.16 | 50.16 | 0.02% | 8,066 |
| Jun 9, 2026 | 50.15 | 50.15 | 50.14 | 50.15 | 50.15 | 0.01% | 34,442 |
| Jun 8, 2026 | 50.14 | 50.15 | 50.13 | 50.14 | 50.14 | 0.06% | 4,773 |
| Jun 5, 2026 | 50.12 | 50.13 | 50.11 | 50.11 | 50.11 | 0.02% | 10,512 |
| Jun 4, 2026 | 50.12 | 50.12 | 50.10 | 50.10 | 50.10 | - | 3,350 |
| Jun 3, 2026 | 50.12 | 50.12 | 50.10 | 50.10 | 50.10 | - | 2,138 |
| Jun 2, 2026 | 50.10 | 50.11 | 50.10 | 50.10 | 50.10 | - | 3,016 |
| Jun 1, 2026 | 50.11 | 50.12 | 50.09 | 50.10 | 50.10 | 0.02% | 64,047 |
| May 29, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.05% | 2,225 |
| May 28, 2026 | 50.24 | 50.24 | 50.22 | 50.24 | 50.06 | 0.03% | 7,697 |
| May 27, 2026 | 50.25 | 50.25 | 50.23 | 50.23 | 50.05 | -0.03% | 14,195 |
| May 26, 2026 | 50.22 | 50.24 | 50.20 | 50.24 | 50.06 | 0.08% | 116,936 |
| May 22, 2026 | 50.21 | 50.21 | 50.19 | 50.20 | 50.02 | 0.06% | 26,436 |
| May 21, 2026 | 50.17 | 50.18 | 50.17 | 50.17 | 49.99 | 0.04% | 168,005 |
| May 20, 2026 | 50.18 | 50.24 | 50.15 | 50.15 | 49.97 | - | 53,042 |
| May 19, 2026 | 50.17 | 50.18 | 50.15 | 50.15 | 49.97 | -0.03% | 6,113 |
| May 18, 2026 | 50.18 | 50.18 | 50.16 | 50.17 | 49.99 | -0.01% | 9,599 |
| May 15, 2026 | 50.18 | 50.18 | 50.17 | 50.17 | 49.99 | 0.04% | 12,146 |
| May 14, 2026 | 50.16 | 50.16 | 50.12 | 50.15 | 49.97 | 0.01% | 21,176 |
| May 13, 2026 | 50.15 | 50.15 | 50.13 | 50.15 | 49.97 | 0.02% | 1,593 |
| May 12, 2026 | 50.14 | 50.14 | 50.12 | 50.14 | 49.96 | 0.02% | 2,844 |
| May 11, 2026 | 50.14 | 50.14 | 50.11 | 50.13 | 49.95 | 0.01% | 1,452 |
| May 8, 2026 | 50.05 | 50.13 | 50.05 | 50.12 | 49.95 | 0.06% | 14,286 |
| May 7, 2026 | 50.12 | 50.12 | 50.09 | 50.09 | 49.92 | 0.04% | 10,288 |
| May 6, 2026 | 50.07 | 50.08 | 50.06 | 50.07 | 49.90 | 0.01% | 3,832 |
| May 5, 2026 | 50.08 | 50.08 | 50.07 | 50.07 | 49.89 | 0.05% | 1,875 |
| May 4, 2026 | 50.08 | 50.09 | 50.04 | 50.04 | 49.87 | -0.07% | 29,966 |
| May 1, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.90 | 0.03% | 3,021 |
| Apr 30, 2026 | 50.05 | 50.06 | 50.04 | 50.06 | 49.89 | 0.04% | 4,084 |
| Apr 29, 2026 | 50.23 | 50.25 | 50.22 | 50.25 | 49.86 | 0.06% | 3,410 |
| Apr 28, 2026 | 50.19 | 50.22 | 50.19 | 50.22 | 49.84 | 0.53% | 3,655 |
| Apr 27, 2026 | 50.22 | 50.22 | 49.95 | 49.95 | 49.57 | -0.51% | 4,263 |
| Apr 24, 2026 | 50.21 | 50.21 | 50.20 | 50.21 | 49.83 | 0.05% | 1,544 |
| Apr 23, 2026 | 50.17 | 50.18 | 50.17 | 50.18 | 49.80 | 0.02% | 1,539 |
| Apr 22, 2026 | 50.13 | 50.17 | 50.12 | 50.17 | 49.79 | 0.14% | 7,328 |
| Apr 21, 2026 | 50.14 | 50.14 | 50.10 | 50.10 | 49.72 | -0.06% | 11,446 |
| Apr 20, 2026 | 50.13 | 50.13 | 50.12 | 50.13 | 49.75 | 0.03% | 9,568 |
| Apr 17, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.74 | 0.04% | 14,974 |
| Apr 16, 2026 | 50.10 | 50.10 | 50.09 | 50.10 | 49.72 | -0.01% | 6,354 |
| Apr 15, 2026 | 50.10 | 50.10 | 50.08 | 50.10 | 49.72 | 0.02% | 10,489 |
| Apr 14, 2026 | 50.08 | 50.09 | 50.07 | 50.09 | 49.71 | 0.03% | 5,894 |
| Apr 13, 2026 | 50.08 | 50.08 | 50.06 | 50.08 | 49.70 | - | 7,159 |
| Apr 10, 2026 | 50.05 | 50.08 | 50.05 | 50.08 | 49.70 | 0.07% | 2,025 |
| Apr 9, 2026 | 50.01 | 50.04 | 50.00 | 50.04 | 49.66 | 0.07% | 3,885 |
| Apr 8, 2026 | 50.03 | 50.04 | 50.00 | 50.01 | 49.63 | -0.03% | 11,316 |
| Apr 7, 2026 | 50.02 | 50.02 | 50.01 | 50.02 | 49.64 | -0.08% | 12,121 |
| Apr 6, 2026 | 50.09 | 50.09 | 50.00 | 50.06 | 49.68 | 0.08% | 71,744 |
| Apr 2, 2026 | 50.01 | 50.02 | 50.00 | 50.02 | 49.64 | 0.11% | 4,201 |
| Apr 1, 2026 | 49.97 | 49.98 | 49.92 | 49.97 | 49.59 | 0.06% | 23,265 |
| Mar 31, 2026 | 49.95 | 49.95 | 49.93 | 49.94 | 49.56 | -0.03% | 1,838 |
| Mar 30, 2026 | 50.20 | 50.25 | 50.18 | 50.21 | 49.57 | 0.06% | 39,069 |
| Mar 27, 2026 | 50.17 | 50.19 | 50.17 | 50.18 | 49.54 | 0.08% | 8,257 |
| Mar 26, 2026 | 50.15 | 50.15 | 50.14 | 50.14 | 49.50 | 0.02% | 714 |
| Mar 25, 2026 | 50.18 | 50.18 | 50.13 | 50.13 | 49.49 | -0.06% | 583 |
| Mar 24, 2026 | 50.10 | 50.16 | 50.08 | 50.16 | 49.52 | 0.14% | 18,785 |
| Mar 23, 2026 | 50.07 | 50.09 | 50.07 | 50.09 | 49.45 | 0.03% | 971 |
| Mar 20, 2026 | 50.06 | 50.08 | 50.06 | 50.08 | 49.44 | 0.05% | 534 |
| Mar 19, 2026 | 50.07 | 50.07 | 50.05 | 50.05 | 49.41 | -0.02% | 4,383 |
| Mar 18, 2026 | 50.03 | 50.07 | 50.03 | 50.06 | 49.42 | 0.10% | 4,795 |
| Mar 17, 2026 | 49.98 | 50.03 | 49.97 | 50.01 | 49.37 | 0.11% | 5,002 |
| Mar 16, 2026 | 50.03 | 50.05 | 49.85 | 49.96 | 49.32 | -0.16% | 21,062 |
| Mar 13, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.40 | 0.02% | 1,213 |
| Mar 12, 2026 | 50.00 | 50.03 | 50.00 | 50.03 | 49.39 | 0.02% | 1,487 |
| Mar 11, 2026 | 49.98 | 50.02 | 49.96 | 50.02 | 49.38 | 0.12% | 3,756 |
| Mar 10, 2026 | 49.98 | 49.98 | 49.96 | 49.96 | 49.32 | -0.02% | 2,747 |
| Mar 9, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.33 | 0.03% | 1,145 |
| Mar 6, 2026 | 49.97 | 49.99 | 49.95 | 49.95 | 49.31 | 0.01% | 3,235 |
| Mar 5, 2026 | 49.96 | 49.99 | 49.95 | 49.95 | 49.31 | -0.23% | 7,311 |
| Mar 4, 2026 | 50.07 | 50.07 | 50.06 | 50.06 | 49.42 | -0.11% | 6,744 |
| Mar 3, 2026 | 50.12 | 50.12 | 50.10 | 50.12 | 49.48 | 0.02% | 8,746 |
| Mar 2, 2026 | 50.11 | 50.12 | 50.11 | 50.11 | 49.47 | - | 1,162 |
| Feb 27, 2026 | 50.11 | 50.13 | 50.11 | 50.11 | 49.47 | - | 3,253 |
| Feb 26, 2026 | 50.12 | 50.13 | 50.11 | 50.11 | 49.47 | -0.02% | 3,462 |
| Feb 25, 2026 | 50.12 | 50.12 | 50.10 | 50.12 | 49.48 | 0.04% | 7,753 |
| Feb 24, 2026 | 50.12 | 50.12 | 50.10 | 50.10 | 49.46 | -0.06% | 7,011 |
| Feb 23, 2026 | 50.11 | 50.13 | 50.11 | 50.13 | 49.49 | 0.07% | 9,214 |
| Feb 20, 2026 | 50.09 | 50.11 | 50.09 | 50.10 | 49.46 | 0.06% | 5,586 |