Skip to main content
Janus Henderson Asset-Backed Securities ETF (JABS)
NYSEARCA: JABS · Real-Time Price · USD
50.15
-0.02 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
50.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

JABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.1350.2150.1350.1550.15-0.04%953
Apr 27, 202649.9950.4149.9950.1750.170.10%2,956
Apr 24, 202650.1050.1550.0850.1250.120.04%915
Apr 23, 202650.1150.1450.0850.1050.10-0.09%3,232
Apr 22, 202650.1050.1750.0450.1450.140.06%3,567
Apr 21, 202650.5950.5950.1050.1150.11-0.12%716
Apr 20, 202650.1750.1750.1250.1750.170.14%704
Apr 17, 202650.0150.2249.9450.1050.100.10%6,129
Apr 16, 202650.0550.0550.0550.0550.050.01%2,162
Apr 15, 202650.0650.3650.0450.0550.050.48%288,393
Apr 14, 202650.1950.1949.8149.8149.81-0.23%1,301
Apr 13, 202649.9849.9849.9249.9249.92-0.03%1,023
Apr 10, 202649.9549.9549.9449.9449.940.05%218
Apr 9, 202649.9349.9549.9149.9149.91-0.06%726
Apr 8, 202649.9449.9649.9249.9449.940.15%1,871
Apr 7, 202649.8749.8749.8749.8749.870.09%139
Apr 6, 202649.8549.8549.8149.8249.82-0.03%783
Apr 2, 202650.3350.4349.8049.8449.840.02%1,145
Apr 1, 202649.8449.8449.8149.8349.83-0.06%1,889
Mar 31, 202649.8549.8849.8549.8649.86-0.05%10,760
Mar 30, 202649.8949.9149.8749.8849.680.09%743
Mar 27, 202649.8849.9049.8349.8449.630.02%1,693
Mar 26, 202649.9849.9849.8149.8349.62-0.23%4,449
Mar 25, 202649.9349.9549.9349.9449.740.03%549
Mar 24, 202649.9549.9649.9049.9349.72-0.19%4,556
Mar 23, 202650.1950.1949.9950.0249.820.21%1,466
Mar 20, 202650.0850.0849.5849.9249.71-0.18%2,033
Mar 19, 202650.0750.0750.0050.0149.80-0.10%553
Mar 18, 202650.1550.1550.0550.0649.85-0.09%2,162
Mar 17, 202650.1450.1450.0950.1049.900.07%885
Mar 16, 202650.1250.1250.0750.0749.860.02%939
Mar 13, 202650.0950.1450.0450.0649.85-0.03%1,659
Mar 12, 202650.4950.4950.0550.0749.87-0.17%3,759
Mar 11, 202650.1850.2250.1150.1649.95-0.04%1,459
Mar 10, 202650.4150.4150.1750.1749.97-0.12%751
Mar 9, 202650.2650.2850.2350.2450.030.11%819
Mar 6, 202650.2450.2450.1850.1849.980.03%1,523
Mar 5, 202650.2350.2350.1050.1749.96-0.11%1,688
Mar 4, 202650.2950.3350.2250.2250.02-0.14%658
Mar 3, 202650.3450.3450.2850.2950.09-0.05%644
Mar 2, 202650.3250.3250.3250.3250.110.04%52
Feb 27, 202650.3950.3950.2950.2950.09-0.24%1,503
Feb 26, 202650.4350.4950.4250.4250.010.05%521
Feb 25, 202650.5350.5350.2450.3949.99-0.05%1,601
Feb 24, 202650.4750.5150.4150.4150.010.08%2,723
Feb 23, 202650.4550.4650.2150.3849.970.08%791
Feb 20, 202650.4550.4550.3350.3349.93-211
Feb 19, 202650.4350.4350.3350.3349.93-0.12%216
Feb 18, 202650.4350.4350.4050.4049.990.10%644
Feb 17, 202650.5150.5150.3550.3549.94-0.21%728
Feb 13, 202650.3750.4550.3750.4550.050.18%782
Feb 12, 202650.3650.3650.3650.3649.960.09%14
Feb 11, 202650.3250.3250.3250.3249.910.11%142
Feb 10, 202650.3750.3750.2650.2649.86-805
Feb 9, 202650.2350.3350.2350.2649.860.04%933
Feb 6, 202650.3350.3350.2450.2449.84-0.01%1,080
Feb 5, 202650.0550.2550.0550.2549.840.33%2,022
Feb 4, 202650.0750.0850.0050.0849.68-0.10%2,736
Feb 3, 202650.1950.1950.1350.1349.73-0.11%216
Feb 2, 202650.2250.2250.1750.1849.780.17%2,786
Jan 30, 202650.1850.2049.9650.1049.70-0.39%1,835
Jan 29, 202650.3450.3550.3050.3049.700.16%701
Jan 28, 202650.3550.3550.2250.2249.62-0.08%488
Jan 27, 202650.3450.3450.2550.2549.660.11%499
Jan 26, 202650.2650.2649.9550.2049.610.01%2,108
Jan 23, 202650.2350.2350.1750.2049.600.09%1,216
Jan 22, 202650.2250.2250.0950.1549.56-0.01%1,607
Jan 21, 202650.2650.2650.1650.1649.56-0.10%5,838
Jan 20, 202650.2850.2850.1650.2149.61-0.19%33,307
Jan 16, 202650.3050.3150.3050.3049.700.18%213
Jan 15, 202650.2750.2750.1650.2149.620.02%28,568
Jan 14, 202650.2550.2550.2050.2049.61-0.02%1,018
Jan 13, 202650.2150.2150.2150.2149.62-0.12%111
Jan 12, 202650.2550.2750.2550.2749.670.01%3,868
Jan 9, 202650.2550.2650.1650.2649.670.09%1,739
Jan 8, 202650.2250.2250.2150.2249.630.10%2,740
Jan 7, 202650.2350.3250.1750.1749.58-0.08%2,303
Jan 6, 202650.2150.2350.2150.2149.620.15%1,723
Jan 5, 202650.2150.2150.0950.1449.54-0.02%986
Jan 2, 202650.2050.2050.1450.1549.55-0.15%1,043
Dec 31, 202550.2350.2350.2250.2249.630.01%256
Dec 30, 202550.2350.2350.2250.2249.620.11%118
Dec 29, 202550.1750.1749.9750.1649.57-0.05%1,193
Dec 26, 202550.1950.1950.1950.1949.590.12%148
Dec 24, 202550.1350.1350.1350.1349.53-0.01%17
Dec 23, 202550.1750.1750.1050.1349.54-0.08%2,122
Dec 22, 202550.1750.1750.1750.1749.58-0.38%57
Dec 19, 202550.3650.3650.3650.3649.510.20%40
Dec 18, 202550.0150.3050.0150.2649.41-0.14%635
Dec 17, 202550.2650.3350.2650.3349.480.02%228
Dec 16, 202550.3250.4550.3250.3249.470.12%765
Dec 15, 202550.2650.2650.2650.2649.410.04%20
Dec 12, 202550.2450.2450.2450.2449.390.16%211
Dec 11, 202550.1350.2050.1150.1649.320.07%2,084
Dec 10, 202550.1350.1350.1350.1349.28-0.05%10
Dec 9, 202550.1550.1550.1550.1549.31-0.11%65
Dec 8, 202550.2150.2150.2150.2149.360.08%16
Dec 5, 202550.1950.2350.0750.1749.32-0.09%1,586
Dec 4, 202550.0550.2150.0550.2149.360.11%560
Dec 3, 202550.2850.2850.1650.1649.31-0.13%562