Janus Henderson AAA CLO ETF (JAAA)
NYSEARCA: JAAA · Real-Time Price · USD
50.54
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
50.53
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
JAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.58 | 50.58 | 50.52 | 50.54 | 50.54 | - | 4,815,383 |
| Dec 4, 2025 | 50.55 | 50.57 | 50.53 | 50.54 | 50.54 | - | 3,876,256 |
| Dec 3, 2025 | 50.55 | 50.57 | 50.54 | 50.54 | 50.54 | 0.02% | 5,042,234 |
| Dec 2, 2025 | 50.57 | 50.57 | 50.53 | 50.53 | 50.53 | -0.06% | 4,818,731 |
| Dec 1, 2025 | 50.54 | 50.56 | 50.51 | 50.56 | 50.56 | -0.34% | 5,748,356 |
| Nov 28, 2025 | 50.71 | 50.74 | 50.70 | 50.73 | 50.54 | 0.06% | 1,572,158 |
| Nov 26, 2025 | 50.71 | 50.72 | 50.67 | 50.70 | 50.51 | 0.04% | 3,762,963 |
| Nov 25, 2025 | 50.69 | 50.70 | 50.67 | 50.68 | 50.49 | - | 6,110,028 |
| Nov 24, 2025 | 50.69 | 50.70 | 50.67 | 50.68 | 50.49 | -0.02% | 5,369,275 |
| Nov 21, 2025 | 50.69 | 50.70 | 50.67 | 50.69 | 50.50 | 0.04% | 5,459,344 |
| Nov 20, 2025 | 50.69 | 50.69 | 50.67 | 50.67 | 50.48 | - | 4,832,726 |
| Nov 19, 2025 | 50.65 | 50.67 | 50.64 | 50.67 | 50.48 | 0.08% | 4,494,913 |
| Nov 18, 2025 | 50.68 | 50.68 | 50.63 | 50.63 | 50.44 | -0.04% | 6,824,336 |
| Nov 17, 2025 | 50.64 | 50.71 | 50.63 | 50.65 | 50.46 | 0.04% | 4,102,326 |
| Nov 14, 2025 | 50.63 | 50.64 | 50.61 | 50.63 | 50.44 | 0.02% | 4,227,508 |
| Nov 13, 2025 | 50.64 | 50.64 | 50.61 | 50.62 | 50.43 | 0.02% | 4,548,614 |
| Nov 12, 2025 | 50.64 | 50.64 | 50.61 | 50.61 | 50.42 | -0.02% | 3,099,485 |
| Nov 11, 2025 | 50.63 | 50.63 | 50.60 | 50.62 | 50.43 | 0.02% | 2,767,179 |
| Nov 10, 2025 | 50.60 | 50.61 | 50.59 | 50.61 | 50.42 | 0.06% | 4,766,485 |
| Nov 7, 2025 | 50.63 | 50.63 | 50.58 | 50.58 | 50.39 | 0.02% | 5,001,317 |
| Nov 6, 2025 | 50.59 | 50.59 | 50.56 | 50.57 | 50.38 | - | 5,346,054 |
| Nov 5, 2025 | 50.57 | 50.58 | 50.56 | 50.57 | 50.38 | 0.02% | 4,130,783 |
| Nov 4, 2025 | 50.58 | 50.58 | 50.54 | 50.56 | 50.37 | 0.02% | 8,246,037 |
| Nov 3, 2025 | 50.57 | 50.58 | 50.54 | 50.55 | 50.36 | -0.37% | 4,231,558 |
| Oct 31, 2025 | 50.71 | 50.77 | 50.71 | 50.74 | 50.32 | 0.08% | 9,822,568 |
| Oct 30, 2025 | 50.74 | 50.74 | 50.70 | 50.70 | 50.28 | -0.04% | 5,265,567 |
| Oct 29, 2025 | 50.76 | 50.76 | 50.71 | 50.72 | 50.30 | -0.04% | 6,731,226 |
| Oct 28, 2025 | 50.76 | 50.76 | 50.72 | 50.74 | 50.32 | 0.02% | 2,975,510 |
| Oct 27, 2025 | 50.67 | 50.73 | 50.66 | 50.73 | 50.31 | 0.16% | 7,085,072 |
| Oct 24, 2025 | 50.67 | 50.68 | 50.64 | 50.65 | 50.23 | -0.02% | 2,574,078 |
| Oct 23, 2025 | 50.65 | 50.67 | 50.64 | 50.66 | 50.24 | 0.04% | 6,593,993 |
| Oct 22, 2025 | 50.66 | 50.67 | 50.63 | 50.64 | 50.22 | - | 3,293,993 |
| Oct 21, 2025 | 50.63 | 50.67 | 50.62 | 50.64 | 50.22 | 0.04% | 7,037,431 |
| Oct 20, 2025 | 50.62 | 50.64 | 50.61 | 50.62 | 50.20 | - | 6,839,047 |
| Oct 17, 2025 | 50.61 | 50.62 | 50.59 | 50.62 | 50.20 | 0.08% | 4,660,888 |
| Oct 16, 2025 | 50.59 | 50.63 | 50.57 | 50.58 | 50.17 | -0.04% | 5,855,131 |
| Oct 15, 2025 | 50.62 | 50.63 | 50.57 | 50.60 | 50.19 | 0.02% | 6,244,647 |
| Oct 14, 2025 | 50.62 | 50.63 | 50.59 | 50.59 | 50.18 | -0.06% | 4,749,892 |
| Oct 13, 2025 | 50.61 | 50.62 | 50.57 | 50.62 | 50.20 | 0.14% | 2,205,648 |
| Oct 10, 2025 | 50.65 | 50.65 | 50.55 | 50.55 | 50.14 | -0.12% | 7,286,026 |
| Oct 9, 2025 | 50.61 | 50.63 | 50.60 | 50.61 | 50.19 | -0.02% | 4,135,093 |
| Oct 8, 2025 | 50.62 | 50.64 | 50.61 | 50.62 | 50.20 | - | 5,017,255 |
| Oct 7, 2025 | 50.65 | 50.65 | 50.60 | 50.62 | 50.20 | 0.06% | 4,210,619 |
| Oct 6, 2025 | 50.62 | 50.62 | 50.59 | 50.59 | 50.18 | -0.02% | 4,196,492 |
| Oct 3, 2025 | 50.62 | 50.65 | 50.58 | 50.60 | 50.19 | 0.02% | 6,350,072 |
| Oct 2, 2025 | 50.59 | 50.61 | 50.59 | 50.59 | 50.18 | -0.02% | 7,139,069 |
| Oct 1, 2025 | 50.61 | 50.61 | 50.58 | 50.60 | 50.19 | -0.35% | 5,736,992 |
| Sep 30, 2025 | 50.78 | 50.81 | 50.78 | 50.78 | 50.14 | - | 4,647,626 |
| Sep 29, 2025 | 50.79 | 50.80 | 50.78 | 50.78 | 50.14 | 0.02% | 5,486,324 |
| Sep 26, 2025 | 50.79 | 50.79 | 50.77 | 50.77 | 50.13 | 0.04% | 4,795,888 |
| Sep 25, 2025 | 50.78 | 50.78 | 50.75 | 50.75 | 50.11 | - | 5,938,763 |
| Sep 24, 2025 | 50.78 | 50.78 | 50.75 | 50.75 | 50.11 | - | 4,129,866 |
| Sep 23, 2025 | 50.75 | 50.78 | 50.75 | 50.75 | 50.11 | - | 10,814,860 |
| Sep 22, 2025 | 50.74 | 50.76 | 50.74 | 50.75 | 50.11 | 0.04% | 4,974,161 |
| Sep 19, 2025 | 50.72 | 50.74 | 50.72 | 50.73 | 50.09 | 0.04% | 2,844,994 |
| Sep 18, 2025 | 50.70 | 50.73 | 50.70 | 50.71 | 50.07 | 0.06% | 4,626,006 |
| Sep 17, 2025 | 50.68 | 50.71 | 50.68 | 50.68 | 50.04 | 0.02% | 3,846,702 |
| Sep 16, 2025 | 50.72 | 50.72 | 50.67 | 50.67 | 50.03 | -0.04% | 5,808,544 |
| Sep 15, 2025 | 50.68 | 50.71 | 50.65 | 50.69 | 50.05 | 0.08% | 3,306,799 |
| Sep 12, 2025 | 50.69 | 50.69 | 50.65 | 50.65 | 50.01 | -0.02% | 3,161,907 |
| Sep 11, 2025 | 50.67 | 50.70 | 50.66 | 50.66 | 50.02 | -0.02% | 5,348,122 |
| Sep 10, 2025 | 50.71 | 50.71 | 50.67 | 50.67 | 50.03 | -0.04% | 4,577,102 |
| Sep 9, 2025 | 50.66 | 50.69 | 50.65 | 50.69 | 50.05 | 0.06% | 6,034,703 |
| Sep 8, 2025 | 50.66 | 50.67 | 50.63 | 50.66 | 50.02 | 0.10% | 6,131,199 |
| Sep 5, 2025 | 50.65 | 50.66 | 50.60 | 50.61 | 49.97 | -0.02% | 5,290,447 |
| Sep 4, 2025 | 50.64 | 50.65 | 50.61 | 50.62 | 49.98 | -0.04% | 4,561,662 |
| Sep 3, 2025 | 50.63 | 50.65 | 50.61 | 50.64 | 50.00 | 0.04% | 3,164,882 |
| Sep 2, 2025 | 50.65 | 50.65 | 50.59 | 50.62 | 49.98 | -0.39% | 7,552,412 |
| Aug 29, 2025 | 50.81 | 50.85 | 50.81 | 50.82 | 49.96 | 0.06% | 6,216,156 |
| Aug 28, 2025 | 50.82 | 50.84 | 50.79 | 50.79 | 49.93 | - | 5,382,950 |
| Aug 27, 2025 | 50.79 | 50.83 | 50.79 | 50.79 | 49.93 | 0.02% | 13,951,709 |
| Aug 26, 2025 | 50.77 | 50.79 | 50.77 | 50.78 | 49.92 | 0.02% | 7,147,168 |
| Aug 25, 2025 | 50.78 | 50.78 | 50.76 | 50.77 | 49.91 | - | 4,414,396 |
| Aug 22, 2025 | 50.78 | 50.78 | 50.74 | 50.77 | 49.91 | 0.04% | 7,133,841 |
| Aug 21, 2025 | 50.75 | 50.79 | 50.74 | 50.75 | 49.89 | 0.02% | 9,644,297 |
| Aug 20, 2025 | 50.73 | 50.75 | 50.72 | 50.74 | 49.88 | 0.08% | 9,067,173 |
| Aug 19, 2025 | 50.73 | 50.74 | 50.69 | 50.70 | 49.84 | -0.02% | 5,733,183 |
| Aug 18, 2025 | 50.75 | 50.75 | 50.71 | 50.71 | 49.85 | -0.06% | 2,053,368 |
| Aug 15, 2025 | 50.70 | 50.74 | 50.70 | 50.74 | 49.88 | 0.08% | 2,866,092 |
| Aug 14, 2025 | 50.67 | 50.71 | 50.66 | 50.70 | 49.84 | 0.12% | 3,873,528 |
| Aug 13, 2025 | 50.68 | 50.69 | 50.64 | 50.64 | 49.78 | -0.06% | 5,906,820 |
| Aug 12, 2025 | 50.63 | 50.67 | 50.63 | 50.67 | 49.81 | 0.08% | 8,305,207 |
| Aug 11, 2025 | 50.63 | 50.67 | 50.61 | 50.63 | 49.77 | 0.02% | 5,093,874 |
| Aug 8, 2025 | 50.62 | 50.65 | 50.61 | 50.62 | 49.76 | 0.02% | 6,338,578 |
| Aug 7, 2025 | 50.63 | 50.63 | 50.61 | 50.61 | 49.75 | - | 6,701,380 |
| Aug 6, 2025 | 50.62 | 50.65 | 50.60 | 50.61 | 49.75 | 0.02% | 3,735,840 |
| Aug 5, 2025 | 50.63 | 50.63 | 50.60 | 50.60 | 49.74 | -0.02% | 5,023,952 |
| Aug 4, 2025 | 50.57 | 50.69 | 50.56 | 50.61 | 49.75 | 0.08% | 5,592,736 |
| Aug 1, 2025 | 50.58 | 50.60 | 50.54 | 50.57 | 49.71 | -0.43% | 6,537,190 |
| Jul 31, 2025 | 50.78 | 50.82 | 50.77 | 50.79 | 49.72 | 0.04% | 13,110,247 |
| Jul 30, 2025 | 50.80 | 50.80 | 50.77 | 50.77 | 49.70 | -0.04% | 4,797,042 |
| Jul 29, 2025 | 50.76 | 50.80 | 50.74 | 50.79 | 49.72 | 0.08% | 3,768,981 |
| Jul 28, 2025 | 50.74 | 50.76 | 50.74 | 50.75 | 49.68 | 0.04% | 4,219,763 |
| Jul 25, 2025 | 50.71 | 50.75 | 50.71 | 50.73 | 49.66 | 0.04% | 2,385,616 |
| Jul 24, 2025 | 50.67 | 50.72 | 50.67 | 50.71 | 49.64 | 0.06% | 5,414,373 |
| Jul 23, 2025 | 50.69 | 50.72 | 50.68 | 50.68 | 49.61 | -0.06% | 4,633,167 |
| Jul 22, 2025 | 50.70 | 50.71 | 50.68 | 50.71 | 49.64 | 0.06% | 4,903,144 |
| Jul 21, 2025 | 50.69 | 50.70 | 50.67 | 50.68 | 49.61 | 0.06% | 3,775,110 |
| Jul 18, 2025 | 50.69 | 50.75 | 50.65 | 50.65 | 49.58 | 0.02% | 3,536,997 |
| Jul 17, 2025 | 50.67 | 50.68 | 50.64 | 50.64 | 49.57 | - | 4,074,304 |