Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
50.18
+0.01 (0.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
JABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.24 | 50.24 | 50.18 | 50.18 | 50.18 | 0.03% | 1,523 |
| Mar 5, 2026 | 50.23 | 50.23 | 50.10 | 50.17 | 50.17 | -0.11% | 1,688 |
| Mar 4, 2026 | 50.29 | 50.33 | 50.22 | 50.22 | 50.22 | -0.14% | 658 |
| Mar 3, 2026 | 50.34 | 50.34 | 50.28 | 50.29 | 50.29 | -0.05% | 644 |
| Mar 2, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.31 | 0.04% | 52 |
| Feb 27, 2026 | 50.39 | 50.39 | 50.29 | 50.29 | 50.29 | -0.24% | 1,503 |
| Feb 26, 2026 | 50.43 | 50.49 | 50.42 | 50.42 | 50.21 | 0.05% | 521 |
| Feb 25, 2026 | 50.53 | 50.53 | 50.24 | 50.39 | 50.19 | -0.05% | 1,601 |
| Feb 24, 2026 | 50.47 | 50.51 | 50.41 | 50.41 | 50.21 | 0.08% | 2,723 |
| Feb 23, 2026 | 50.45 | 50.46 | 50.21 | 50.38 | 50.17 | 0.08% | 791 |
| Feb 20, 2026 | 50.45 | 50.45 | 50.33 | 50.33 | 50.13 | - | 211 |
| Feb 19, 2026 | 50.43 | 50.43 | 50.33 | 50.33 | 50.13 | -0.12% | 216 |
| Feb 18, 2026 | 50.43 | 50.43 | 50.40 | 50.40 | 50.19 | 0.10% | 644 |
| Feb 17, 2026 | 50.51 | 50.51 | 50.35 | 50.35 | 50.14 | -0.21% | 728 |
| Feb 13, 2026 | 50.37 | 50.45 | 50.37 | 50.45 | 50.25 | 0.18% | 782 |
| Feb 12, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.16 | 0.09% | 14 |
| Feb 11, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.11 | 0.11% | 142 |
| Feb 10, 2026 | 50.37 | 50.37 | 50.26 | 50.26 | 50.06 | - | 805 |
| Feb 9, 2026 | 50.23 | 50.33 | 50.23 | 50.26 | 50.06 | 0.04% | 933 |
| Feb 6, 2026 | 50.33 | 50.33 | 50.24 | 50.24 | 50.04 | -0.01% | 1,080 |
| Feb 5, 2026 | 50.05 | 50.25 | 50.05 | 50.25 | 50.04 | 0.33% | 2,022 |
| Feb 4, 2026 | 50.07 | 50.08 | 50.00 | 50.08 | 49.88 | -0.10% | 2,736 |
| Feb 3, 2026 | 50.19 | 50.19 | 50.13 | 50.13 | 49.93 | -0.11% | 216 |
| Feb 2, 2026 | 50.22 | 50.22 | 50.17 | 50.18 | 49.98 | 0.17% | 2,786 |
| Jan 30, 2026 | 50.18 | 50.20 | 49.96 | 50.10 | 49.90 | -0.39% | 1,835 |
| Jan 29, 2026 | 50.34 | 50.35 | 50.30 | 50.30 | 49.90 | 0.16% | 701 |
| Jan 28, 2026 | 50.35 | 50.35 | 50.22 | 50.22 | 49.82 | -0.08% | 488 |
| Jan 27, 2026 | 50.34 | 50.34 | 50.25 | 50.25 | 49.86 | 0.11% | 499 |
| Jan 26, 2026 | 50.26 | 50.26 | 49.95 | 50.20 | 49.81 | 0.01% | 2,108 |
| Jan 23, 2026 | 50.23 | 50.23 | 50.17 | 50.20 | 49.80 | 0.09% | 1,216 |
| Jan 22, 2026 | 50.22 | 50.22 | 50.09 | 50.15 | 49.76 | -0.01% | 1,607 |
| Jan 21, 2026 | 50.26 | 50.26 | 50.16 | 50.16 | 49.76 | -0.10% | 5,838 |
| Jan 20, 2026 | 50.28 | 50.28 | 50.16 | 50.21 | 49.81 | -0.19% | 33,307 |
| Jan 16, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 49.91 | 0.18% | 213 |
| Jan 15, 2026 | 50.27 | 50.27 | 50.16 | 50.21 | 49.82 | 0.02% | 28,568 |
| Jan 14, 2026 | 50.25 | 50.25 | 50.20 | 50.20 | 49.81 | -0.02% | 1,018 |
| Jan 13, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 49.82 | -0.12% | 111 |
| Jan 12, 2026 | 50.25 | 50.27 | 50.25 | 50.27 | 49.88 | 0.01% | 3,868 |
| Jan 9, 2026 | 50.25 | 50.26 | 50.16 | 50.26 | 49.87 | 0.09% | 1,739 |
| Jan 8, 2026 | 50.22 | 50.22 | 50.21 | 50.22 | 49.83 | 0.10% | 2,740 |
| Jan 7, 2026 | 50.23 | 50.32 | 50.17 | 50.17 | 49.78 | -0.08% | 2,303 |
| Jan 6, 2026 | 50.21 | 50.23 | 50.21 | 50.21 | 49.82 | 0.15% | 1,723 |
| Jan 5, 2026 | 50.21 | 50.21 | 50.09 | 50.14 | 49.74 | -0.02% | 986 |
| Jan 2, 2026 | 50.20 | 50.20 | 50.14 | 50.15 | 49.75 | -0.15% | 1,043 |
| Dec 31, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 49.83 | 0.01% | 256 |
| Dec 30, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 49.82 | 0.11% | 118 |
| Dec 29, 2025 | 50.17 | 50.17 | 49.97 | 50.16 | 49.77 | -0.05% | 1,193 |
| Dec 26, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.79 | 0.12% | 148 |
| Dec 24, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.73 | -0.01% | 17 |
| Dec 23, 2025 | 50.17 | 50.17 | 50.10 | 50.13 | 49.74 | -0.08% | 2,122 |
| Dec 22, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.78 | -0.38% | 57 |
| Dec 19, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.71 | 0.20% | 40 |
| Dec 18, 2025 | 50.01 | 50.30 | 50.01 | 50.26 | 49.61 | -0.14% | 635 |
| Dec 17, 2025 | 50.26 | 50.33 | 50.26 | 50.33 | 49.68 | 0.02% | 228 |
| Dec 16, 2025 | 50.32 | 50.45 | 50.32 | 50.32 | 49.67 | 0.12% | 765 |
| Dec 15, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.61 | 0.04% | 20 |
| Dec 12, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.59 | 0.16% | 211 |
| Dec 11, 2025 | 50.13 | 50.20 | 50.11 | 50.16 | 49.52 | 0.07% | 2,084 |
| Dec 10, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.48 | -0.05% | 10 |
| Dec 9, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.51 | -0.11% | 65 |
| Dec 8, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.56 | 0.08% | 16 |
| Dec 5, 2025 | 50.19 | 50.23 | 50.07 | 50.17 | 49.52 | -0.09% | 1,586 |
| Dec 4, 2025 | 50.05 | 50.21 | 50.05 | 50.21 | 49.57 | 0.11% | 560 |
| Dec 3, 2025 | 50.28 | 50.28 | 50.16 | 50.16 | 49.51 | -0.13% | 562 |
| Dec 2, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.58 | -0.03% | 247 |
| Dec 1, 2025 | 50.37 | 50.37 | 50.24 | 50.24 | 49.59 | -0.43% | 417 |
| Nov 28, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 49.60 | -0.06% | 111 |
| Nov 26, 2025 | 50.52 | 50.52 | 50.48 | 50.48 | 49.63 | 0.30% | 264 |
| Nov 25, 2025 | 50.39 | 50.39 | 50.29 | 50.33 | 49.48 | -0.07% | 1,560 |
| Nov 24, 2025 | 50.34 | 50.36 | 50.34 | 50.36 | 49.51 | -0.13% | 408 |
| Nov 21, 2025 | 50.44 | 50.46 | 50.33 | 50.42 | 49.57 | 0.27% | 1,885 |
| Nov 20, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.44 | 0.02% | 517 |
| Nov 19, 2025 | 50.20 | 50.28 | 50.20 | 50.28 | 49.43 | 0.14% | 337 |
| Nov 18, 2025 | 50.22 | 50.22 | 50.21 | 50.21 | 49.36 | -0.07% | 770 |
| Nov 17, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.40 | -0.03% | 19 |
| Nov 14, 2025 | 50.19 | 50.26 | 50.19 | 50.26 | 49.41 | - | 466 |
| Nov 13, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.41 | 0.08% | 150 |
| Nov 12, 2025 | 50.26 | 50.28 | 50.22 | 50.22 | 49.37 | -0.13% | 2,350 |
| Nov 11, 2025 | 50.23 | 50.29 | 50.23 | 50.29 | 49.44 | -0.10% | 376 |
| Nov 10, 2025 | 50.05 | 50.34 | 50.05 | 50.34 | 49.49 | 0.24% | 2,547 |
| Nov 7, 2025 | 54.31 | 54.31 | 50.19 | 50.22 | 49.37 | 0.03% | 1,588 |
| Nov 6, 2025 | 50.14 | 50.21 | 50.14 | 50.20 | 49.35 | 0.21% | 619 |
| Nov 5, 2025 | 52.18 | 52.18 | 50.06 | 50.10 | 49.25 | -0.04% | 5,675 |
| Nov 4, 2025 | 50.08 | 50.22 | 50.08 | 50.12 | 49.27 | 0.13% | 4,149 |
| Nov 3, 2025 | 50.14 | 50.14 | 49.97 | 50.05 | 49.20 | -0.58% | 5,163 |
| Oct 31, 2025 | 50.30 | 50.45 | 50.30 | 50.34 | 49.29 | 0.12% | 1,683 |
| Oct 30, 2025 | 50.28 | 50.30 | 50.28 | 50.28 | 49.24 | -0.18% | 1,309 |
| Oct 29, 2025 | 50.39 | 50.40 | 50.37 | 50.37 | 49.32 | -0.01% | 1,618 |
| Oct 28, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 49.33 | 0.03% | 944 |
| Oct 27, 2025 | 51.00 | 51.00 | 50.36 | 50.36 | 49.31 | - | 969 |
| Oct 24, 2025 | 50.30 | 50.40 | 50.30 | 50.36 | 49.31 | -0.13% | 1,375 |
| Oct 23, 2025 | 50.43 | 50.50 | 50.43 | 50.43 | 49.38 | 0.09% | 748 |
| Oct 22, 2025 | 50.43 | 50.44 | 50.38 | 50.38 | 49.33 | -0.04% | 450 |
| Oct 21, 2025 | 51.63 | 51.63 | 50.35 | 50.40 | 49.35 | 0.01% | 803 |
| Oct 20, 2025 | 51.84 | 51.84 | 50.39 | 50.39 | 49.35 | -0.08% | 2,992 |
| Oct 17, 2025 | 50.32 | 50.46 | 50.32 | 50.44 | 49.39 | 0.20% | 10,284 |
| Oct 16, 2025 | 50.30 | 50.35 | 50.30 | 50.34 | 49.29 | -0.08% | 1,889 |
| Oct 15, 2025 | 50.50 | 50.50 | 50.38 | 50.38 | 49.33 | 0.21% | 373 |
| Oct 14, 2025 | 50.32 | 50.33 | 50.20 | 50.27 | 49.23 | -0.14% | 2,738 |
| Oct 13, 2025 | 50.34 | 50.34 | 50.32 | 50.34 | 49.29 | 0.17% | 514 |