Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
50.17
-0.04 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
50.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.19 | 50.23 | 50.07 | 50.17 | 50.17 | -0.09% | 1,586 |
| Dec 4, 2025 | 50.05 | 50.21 | 50.05 | 50.21 | 50.21 | 0.11% | 560 |
| Dec 3, 2025 | 50.28 | 50.28 | 50.16 | 50.16 | 50.16 | -0.13% | 560 |
| Dec 2, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.03% | 247 |
| Dec 1, 2025 | 50.37 | 50.37 | 50.24 | 50.24 | 50.24 | -0.43% | 417 |
| Nov 28, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.24 | -0.06% | 111 |
| Nov 26, 2025 | 50.52 | 50.52 | 50.48 | 50.48 | 50.27 | 0.30% | 264 |
| Nov 25, 2025 | 50.39 | 50.39 | 50.29 | 50.33 | 50.12 | -0.07% | 1,560 |
| Nov 24, 2025 | 50.34 | 50.36 | 50.34 | 50.36 | 50.15 | -0.13% | 408 |
| Nov 21, 2025 | 50.44 | 50.46 | 50.33 | 50.42 | 50.22 | 0.27% | 1,885 |
| Nov 20, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.08 | 0.02% | 517 |
| Nov 19, 2025 | 50.20 | 50.28 | 50.20 | 50.28 | 50.07 | 0.14% | 337 |
| Nov 18, 2025 | 50.22 | 50.22 | 50.21 | 50.21 | 50.00 | -0.07% | 770 |
| Nov 17, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.04 | -0.03% | 19 |
| Nov 14, 2025 | 50.19 | 50.26 | 50.19 | 50.26 | 50.05 | - | 466 |
| Nov 13, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.05 | 0.08% | 150 |
| Nov 12, 2025 | 50.26 | 50.28 | 50.22 | 50.22 | 50.01 | -0.13% | 2,350 |
| Nov 11, 2025 | 50.23 | 50.29 | 50.23 | 50.29 | 50.08 | -0.10% | 376 |
| Nov 10, 2025 | 50.05 | 50.34 | 50.05 | 50.34 | 50.13 | 0.24% | 2,547 |
| Nov 7, 2025 | 54.31 | 54.31 | 50.19 | 50.22 | 50.01 | 0.03% | 1,588 |
| Nov 6, 2025 | 50.14 | 50.21 | 50.14 | 50.20 | 50.00 | 0.21% | 619 |
| Nov 5, 2025 | 52.18 | 52.18 | 50.06 | 50.10 | 49.89 | -0.04% | 5,675 |
| Nov 4, 2025 | 50.08 | 50.22 | 50.08 | 50.12 | 49.91 | 0.13% | 4,149 |
| Nov 3, 2025 | 50.14 | 50.14 | 49.97 | 50.05 | 49.84 | -0.58% | 5,163 |
| Oct 31, 2025 | 50.30 | 50.45 | 50.30 | 50.34 | 49.94 | 0.12% | 1,683 |
| Oct 30, 2025 | 50.28 | 50.30 | 50.28 | 50.28 | 49.88 | -0.18% | 1,309 |
| Oct 29, 2025 | 50.39 | 50.40 | 50.37 | 50.37 | 49.97 | -0.01% | 1,618 |
| Oct 28, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 49.97 | 0.03% | 944 |
| Oct 27, 2025 | 51.00 | 51.00 | 50.36 | 50.36 | 49.96 | - | 969 |
| Oct 24, 2025 | 50.30 | 50.40 | 50.30 | 50.36 | 49.96 | -0.13% | 1,375 |
| Oct 23, 2025 | 50.43 | 50.50 | 50.43 | 50.43 | 50.02 | 0.09% | 748 |
| Oct 22, 2025 | 50.43 | 50.44 | 50.38 | 50.38 | 49.98 | -0.04% | 450 |
| Oct 21, 2025 | 51.63 | 51.63 | 50.35 | 50.40 | 49.99 | 0.01% | 803 |
| Oct 20, 2025 | 51.84 | 51.84 | 50.39 | 50.39 | 49.99 | -0.08% | 2,992 |
| Oct 17, 2025 | 50.32 | 50.46 | 50.32 | 50.44 | 50.03 | 0.20% | 10,284 |
| Oct 16, 2025 | 50.30 | 50.35 | 50.30 | 50.34 | 49.93 | -0.08% | 1,889 |
| Oct 15, 2025 | 50.50 | 50.50 | 50.38 | 50.38 | 49.97 | 0.21% | 373 |
| Oct 14, 2025 | 50.32 | 50.33 | 50.20 | 50.27 | 49.87 | -0.14% | 2,738 |
| Oct 13, 2025 | 50.34 | 50.34 | 50.32 | 50.34 | 49.94 | 0.17% | 514 |
| Oct 10, 2025 | 50.27 | 50.27 | 50.22 | 50.26 | 49.85 | 0.16% | 355 |
| Oct 9, 2025 | 50.18 | 50.20 | 50.17 | 50.17 | 49.77 | 0.09% | 2,091 |
| Oct 8, 2025 | 50.25 | 50.26 | 50.13 | 50.13 | 49.73 | -0.21% | 4,885 |
| Oct 7, 2025 | 50.25 | 50.25 | 50.20 | 50.24 | 49.83 | 0.07% | 1,959 |
| Oct 6, 2025 | 50.49 | 50.49 | 50.15 | 50.20 | 49.80 | -0.10% | 6,956 |
| Oct 3, 2025 | 50.30 | 50.32 | 50.25 | 50.25 | 49.85 | 0.10% | 2,120 |
| Oct 2, 2025 | 50.25 | 50.25 | 50.20 | 50.20 | 49.80 | 0.02% | 343 |
| Oct 1, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.79 | -0.43% | 4 |
| Sep 30, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.79 | 0.20% | 144 |
| Sep 29, 2025 | 50.35 | 50.35 | 50.28 | 50.31 | 49.69 | -0.14% | 1,246 |
| Sep 26, 2025 | 50.39 | 50.39 | 50.36 | 50.37 | 49.76 | -0.09% | 568 |
| Sep 25, 2025 | 50.40 | 50.42 | 50.40 | 50.42 | 49.80 | -0.07% | 1,020 |
| Sep 24, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 49.84 | 0.12% | 225 |
| Sep 23, 2025 | 50.50 | 50.56 | 50.36 | 50.40 | 49.78 | -0.47% | 9,893 |
| Sep 22, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.01 | 0.18% | 95 |
| Sep 19, 2025 | 50.43 | 50.58 | 50.43 | 50.54 | 49.92 | 0.12% | 4,733 |
| Sep 18, 2025 | 50.39 | 50.48 | 50.36 | 50.48 | 49.86 | 0.09% | 1,804 |
| Sep 17, 2025 | 50.45 | 50.46 | 50.42 | 50.44 | 49.82 | -0.12% | 9,944 |
| Sep 16, 2025 | 50.69 | 50.69 | 50.35 | 50.50 | 49.88 | -0.05% | 12,369 |
| Sep 15, 2025 | 51.86 | 51.86 | 50.46 | 50.52 | 49.90 | 0.07% | 13,974 |
| Sep 12, 2025 | 50.42 | 50.49 | 50.42 | 50.49 | 49.87 | -0.02% | 477 |
| Sep 11, 2025 | 50.36 | 50.50 | 50.36 | 50.50 | 49.88 | 0.02% | 602 |
| Sep 10, 2025 | 50.54 | 50.54 | 50.49 | 50.49 | 49.87 | -0.24% | 127 |
| Sep 9, 2025 | 50.55 | 50.63 | 50.55 | 50.61 | 49.99 | 0.11% | 4,188 |
| Sep 8, 2025 | 50.55 | 50.55 | 50.49 | 50.55 | 49.93 | 0.20% | 1,183 |
| Sep 5, 2025 | 50.47 | 50.50 | 50.45 | 50.45 | 49.83 | 0.11% | 1,241 |
| Sep 4, 2025 | 50.36 | 50.44 | 50.36 | 50.40 | 49.78 | 0.07% | 512 |
| Sep 3, 2025 | 50.32 | 50.36 | 50.32 | 50.36 | 49.74 | 0.07% | 628 |
| Sep 2, 2025 | 51.77 | 51.77 | 50.33 | 50.33 | 49.71 | -0.45% | 2,033 |
| Aug 29, 2025 | 50.53 | 50.56 | 50.48 | 50.56 | 49.71 | 0.03% | 3,472 |
| Aug 28, 2025 | 50.53 | 50.58 | 50.53 | 50.54 | 49.70 | 0.11% | 2,031 |
| Aug 27, 2025 | 50.52 | 50.52 | 50.49 | 50.49 | 49.65 | -0.03% | 2,080 |
| Aug 26, 2025 | 50.45 | 50.52 | 50.45 | 50.50 | 49.66 | 0.02% | 309 |
| Aug 25, 2025 | 50.55 | 50.55 | 50.40 | 50.49 | 49.65 | -0.07% | 1,135 |
| Aug 22, 2025 | 50.37 | 50.53 | 50.37 | 50.53 | 49.69 | 0.24% | 723 |
| Aug 21, 2025 | 50.40 | 50.45 | 50.35 | 50.41 | 49.57 | -0.12% | 2,594 |
| Aug 20, 2025 | 50.42 | 50.52 | 50.41 | 50.47 | 49.63 | 0.16% | 1,290 |
| Aug 19, 2025 | 50.39 | 50.40 | 50.37 | 50.39 | 49.55 | -0.03% | 4,695 |
| Aug 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.56 | 0.01% | 203 |
| Aug 15, 2025 | 50.40 | 50.40 | 50.39 | 50.39 | 49.56 | 0.13% | 210 |
| Aug 14, 2025 | 50.37 | 50.37 | 50.33 | 50.33 | 49.49 | -0.16% | 115 |
| Aug 13, 2025 | 50.44 | 50.44 | 50.41 | 50.41 | 49.57 | 0.07% | 1,060 |
| Aug 12, 2025 | 50.34 | 50.38 | 50.34 | 50.38 | 49.54 | -0.04% | 245 |
| Aug 11, 2025 | 50.37 | 50.44 | 50.35 | 50.40 | 49.56 | 0.09% | 796 |
| Aug 8, 2025 | 50.36 | 50.37 | 50.35 | 50.35 | 49.51 | 0.02% | 608 |
| Aug 7, 2025 | 50.38 | 50.38 | 50.34 | 50.34 | 49.50 | 0.04% | 3,011 |
| Aug 6, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.48 | -0.01% | 17 |
| Aug 5, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 49.49 | 0.06% | 182 |
| Aug 4, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.46 | 0.09% | 167 |
| Aug 1, 2025 | 50.15 | 50.25 | 50.13 | 50.25 | 49.41 | 0.38% | 3,094 |
| Jul 31, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.23 | -0.08% | 866 |
| Jul 30, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.27 | 0.02% | 336 |
| Jul 29, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.26 | -0.19% | 49 |
| Jul 28, 2025 | 50.10 | 50.18 | 50.10 | 50.18 | 49.35 | 0.17% | 1,833 |
| Jul 25, 2025 | 50.11 | 50.16 | 50.10 | 50.10 | 49.27 | 0.06% | 4,469 |
| Jul 24, 2025 | 50.09 | 50.09 | 50.06 | 50.07 | 49.24 | -0.02% | 1,689 |