Skip to main content
Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
50.07
+0.02 (0.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202650.0650.0850.0550.0750.070.05%782
Jun 25, 202650.0050.0450.0050.0450.040.23%2,597
Jun 24, 202649.9649.9649.9349.9349.930.08%144
Jun 23, 202649.9249.9249.8949.8949.89-0.10%843
Jun 22, 202649.9749.9749.9449.9449.940.12%792
Jun 18, 202649.8649.8849.8549.8849.88-0.23%1,194
Jun 17, 202650.0550.0549.9849.9949.99-0.08%1,351
Jun 16, 202650.0150.0550.0150.0350.030.06%445
Jun 15, 202649.9850.0349.9850.0050.000.01%791
Jun 12, 202650.0050.0049.9950.0050.000.13%980
Jun 11, 202649.9149.9549.8949.9349.930.13%6,627
Jun 10, 202649.9049.9049.8749.8749.870.08%206
Jun 9, 202649.8049.8549.8049.8349.830.01%672
Jun 8, 202649.8449.8449.8249.8249.82-0.05%579
Jun 5, 202649.9149.9349.8549.8549.85-0.03%1,112
Jun 4, 202649.8049.8949.8049.8649.86-0.02%776
Jun 3, 202649.8849.9149.8749.8749.87-0.12%2,903
Jun 2, 202649.9149.9349.8749.9349.930.12%2,044
Jun 1, 202649.8749.9049.8049.8749.870.02%7,114
May 29, 202649.8949.8949.8649.8649.860.10%1,004
May 28, 202649.9750.0449.8050.0149.810.05%1,641
May 27, 202650.0150.0149.9849.9849.790.03%1,809
May 26, 202649.9550.0049.9249.9749.770.07%3,763
May 22, 202649.9249.9549.9249.9349.74-0.01%54,666
May 21, 202649.9049.9449.9049.9449.740.01%719
May 20, 202649.8849.9549.8849.9349.740.22%1,077
May 19, 202649.9149.9949.8249.8249.63-0.18%6,229
May 18, 202649.7750.0149.4549.9149.72-6,429
May 15, 202649.9649.9849.9149.9149.72-0.10%151,480
May 14, 202649.9350.0049.9349.9649.770.01%1,532
May 13, 202650.0950.0949.7749.9649.76-0.10%6,991
May 12, 202650.0050.0149.9750.0149.81-0.01%7,765
May 11, 202650.3050.3049.9950.0149.820.06%5,853
May 8, 202649.9849.9849.9849.9849.79-0.03%257
May 7, 202650.0350.0350.0050.0049.800.22%412
May 6, 202650.3350.3349.8949.8949.690.05%290
May 5, 202649.8949.8949.8649.8649.67-0.08%1,499
May 4, 202649.9149.9549.9049.9049.71-0.05%629
May 1, 202649.9050.4349.8749.9349.730.20%11,545
Apr 30, 202649.8249.8449.8249.8349.63-0.07%793
Apr 29, 202650.1450.1450.0650.0649.67-0.17%3,694
Apr 28, 202650.1350.2150.1350.1549.75-0.04%953
Apr 27, 202649.9950.4149.9950.1749.770.10%2,956
Apr 24, 202650.1050.1550.0850.1249.720.04%915
Apr 23, 202650.1150.1450.0850.1049.70-0.09%3,232
Apr 22, 202650.1050.1750.0450.1449.750.06%3,567
Apr 21, 202650.5950.5950.1050.1149.72-0.12%716
Apr 20, 202650.1750.1750.1250.1749.770.14%704
Apr 17, 202650.0150.2249.9450.1049.700.10%6,129
Apr 16, 202650.0550.0550.0550.0549.660.01%2,162
Apr 15, 202650.0650.3650.0450.0549.650.48%288,393
Apr 14, 202650.1950.1949.8149.8149.41-0.23%1,301
Apr 13, 202649.9849.9849.9249.9249.53-0.03%1,023
Apr 10, 202649.9549.9549.9449.9449.540.05%218
Apr 9, 202649.9349.9549.9149.9149.52-0.06%726
Apr 8, 202649.9449.9649.9249.9449.550.15%1,871
Apr 7, 202649.8749.8749.8749.8749.470.09%139
Apr 6, 202649.8549.8549.8149.8249.43-0.03%783
Apr 2, 202650.3350.4349.8049.8449.440.02%1,145
Apr 1, 202649.8449.8449.8149.8349.43-0.06%1,889
Mar 31, 202649.8549.8849.8549.8649.460.36%10,760
Mar 30, 202649.8949.9149.8749.8849.290.09%743
Mar 27, 202649.8849.9049.8349.8449.240.02%1,693
Mar 26, 202649.9849.9849.8149.8349.23-0.23%4,449
Mar 25, 202649.9349.9549.9349.9449.350.03%549
Mar 24, 202649.9549.9649.9049.9349.33-0.19%4,556
Mar 23, 202650.1950.1949.9950.0249.430.21%1,466
Mar 20, 202650.0850.0849.5849.9249.32-0.18%2,033
Mar 19, 202650.0750.0750.0050.0149.41-0.10%553
Mar 18, 202650.1550.1550.0550.0649.46-0.09%2,162
Mar 17, 202650.1450.1450.0950.1049.510.07%885
Mar 16, 202650.1250.1250.0750.0749.470.02%939
Mar 13, 202650.0950.1450.0450.0649.46-0.03%1,659
Mar 12, 202650.4950.4950.0550.0749.47-0.17%3,759
Mar 11, 202650.1850.2250.1150.1649.56-0.03%1,459
Mar 10, 202650.4150.4150.1750.1749.58-0.12%751
Mar 9, 202650.2650.2850.2350.2449.640.11%819
Mar 6, 202650.2450.2450.1850.1849.580.03%1,523
Mar 5, 202650.2350.2350.1050.1749.57-0.11%1,688
Mar 4, 202650.2950.3350.2250.2249.62-0.14%658
Mar 3, 202650.3450.3450.2850.2949.69-0.05%644
Mar 2, 202650.3250.3250.3250.3249.720.04%52
Feb 27, 202650.3950.3950.2950.2949.690.16%1,503
Feb 26, 202650.4350.4950.4250.4249.620.05%521
Feb 25, 202650.5350.5350.2450.3949.59-0.05%1,601
Feb 24, 202650.4750.5150.4150.4149.610.07%2,723
Feb 23, 202650.4550.4650.2150.3849.580.08%791
Feb 20, 202650.4550.4550.3350.3349.54-211
Feb 19, 202650.4350.4350.3350.3349.54-0.12%216
Feb 18, 202650.4350.4350.4050.4049.600.10%644
Feb 17, 202650.5150.5150.3550.3549.55-0.21%728
Feb 13, 202650.3750.4550.3750.4549.650.18%782
Feb 12, 202650.3650.3650.3650.3649.560.09%14
Feb 11, 202650.3250.3250.3250.3249.520.11%142
Feb 10, 202650.3750.3750.2650.2649.46-805
Feb 9, 202650.2350.3350.2350.2649.460.04%933
Feb 6, 202650.3350.3350.2450.2449.44-0.01%1,080
Feb 5, 202650.0550.2550.0550.2549.450.33%2,022
Feb 4, 202650.0750.0850.0050.0849.29-0.10%2,736
Feb 3, 202650.1950.1950.1350.1349.34-0.11%216