Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)
NYSEARCA: JEMB · Real-Time Price · USD
53.77
-0.18 (-0.34%)
Mar 5, 2026, 9:54 AM EST - Market open
JEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 53.53 | 54.49 | 53.53 | 53.96 | 53.95 | 0.81% | 1,881 |
| Mar 3, 2026 | 53.90 | 53.90 | 52.99 | 53.52 | 53.52 | -1.14% | 6,496 |
| Mar 2, 2026 | 54.41 | 54.41 | 54.14 | 54.14 | 54.14 | -0.48% | 344 |
| Feb 27, 2026 | 54.30 | 54.82 | 53.78 | 54.40 | 54.40 | -0.32% | 49,440 |
| Feb 26, 2026 | 54.69 | 55.04 | 54.00 | 54.57 | 54.30 | -0.26% | 1,044 |
| Feb 25, 2026 | 54.52 | 55.01 | 54.13 | 54.71 | 54.44 | 0.64% | 1,270 |
| Feb 24, 2026 | 54.47 | 54.61 | 54.20 | 54.36 | 54.09 | -0.04% | 1,281 |
| Feb 23, 2026 | 54.42 | 54.42 | 54.39 | 54.39 | 54.11 | -0.02% | 896 |
| Feb 20, 2026 | 54.75 | 54.76 | 54.40 | 54.40 | 54.12 | -0.18% | 1,559 |
| Feb 19, 2026 | 54.68 | 55.01 | 54.50 | 54.50 | 54.22 | -0.60% | 3,341 |
| Feb 18, 2026 | 55.15 | 55.15 | 54.80 | 54.82 | 54.55 | 0.10% | 1,213 |
| Feb 17, 2026 | 54.80 | 54.90 | 54.30 | 54.77 | 54.50 | 0.11% | 1,256 |
| Feb 13, 2026 | 54.75 | 55.01 | 54.37 | 54.71 | 54.44 | 0.32% | 2,038 |
| Feb 12, 2026 | 54.64 | 54.88 | 54.49 | 54.54 | 54.26 | 0.18% | 4,375 |
| Feb 11, 2026 | 54.63 | 54.69 | 54.36 | 54.44 | 54.16 | 0.20% | 4,204 |
| Feb 10, 2026 | 54.64 | 54.64 | 54.32 | 54.33 | 54.05 | 0.18% | 9,453 |
| Feb 9, 2026 | 53.93 | 54.25 | 53.91 | 54.23 | 53.95 | -0.06% | 1,074 |
| Feb 6, 2026 | 54.49 | 54.49 | 54.18 | 54.26 | 53.98 | 0.26% | 1,062 |
| Feb 5, 2026 | 54.36 | 54.47 | 54.12 | 54.12 | 53.84 | 0.35% | 2,594 |
| Feb 4, 2026 | 53.49 | 53.93 | 53.47 | 53.93 | 53.66 | 0.43% | 1,376 |
| Feb 3, 2026 | 53.70 | 54.01 | 53.38 | 53.70 | 53.43 | 0.06% | 4,380 |
| Feb 2, 2026 | 53.68 | 53.68 | 53.39 | 53.67 | 53.40 | 0.07% | 1,538 |
| Jan 30, 2026 | 54.01 | 54.01 | 53.33 | 53.63 | 53.36 | -0.47% | 2,185 |
| Jan 29, 2026 | 54.46 | 54.46 | 53.52 | 53.89 | 53.33 | 0.11% | 680 |
| Jan 28, 2026 | 53.78 | 54.27 | 53.75 | 53.83 | 53.27 | -0.65% | 2,380 |
| Jan 27, 2026 | 54.56 | 54.56 | 53.75 | 54.18 | 53.62 | 0.16% | 658 |
| Jan 26, 2026 | 54.47 | 54.47 | 53.66 | 54.09 | 53.53 | -0.01% | 2,140 |
| Jan 23, 2026 | 54.34 | 54.41 | 54.10 | 54.10 | 53.54 | 0.58% | 1,828 |
| Jan 22, 2026 | 53.81 | 53.81 | 53.79 | 53.79 | 53.23 | -0.24% | 1,011 |
| Jan 21, 2026 | 53.95 | 53.95 | 53.51 | 53.92 | 53.36 | -0.01% | 1,257 |
| Jan 20, 2026 | 54.04 | 54.04 | 53.92 | 53.92 | 53.37 | 0.26% | 690 |
| Jan 16, 2026 | 53.45 | 54.00 | 53.45 | 53.78 | 53.22 | 0.22% | 1,747 |
| Jan 15, 2026 | 53.18 | 53.74 | 53.18 | 53.66 | 53.11 | 0.05% | 885 |
| Jan 14, 2026 | 53.33 | 53.98 | 53.24 | 53.64 | 53.08 | 0.70% | 306,934 |
| Jan 13, 2026 | 53.35 | 53.35 | 53.26 | 53.26 | 52.71 | -0.08% | 1,733 |
| Jan 12, 2026 | 53.45 | 53.45 | 53.30 | 53.30 | 52.75 | -0.13% | 3,630 |
| Jan 9, 2026 | 53.40 | 53.52 | 53.34 | 53.37 | 52.82 | 0.26% | 7,647 |
| Jan 8, 2026 | 53.56 | 53.56 | 53.23 | 53.23 | 52.68 | -0.22% | 2,776 |
| Jan 7, 2026 | 54.13 | 54.20 | 53.35 | 53.35 | 52.80 | -0.41% | 4,475 |
| Jan 6, 2026 | 53.74 | 53.76 | 53.18 | 53.57 | 53.01 | 0.07% | 18,662 |
| Jan 5, 2026 | 53.13 | 53.99 | 53.13 | 53.53 | 52.98 | 0.18% | 1,558 |
| Jan 2, 2026 | 53.54 | 53.65 | 53.41 | 53.43 | 52.88 | -0.46% | 16,138 |
| Dec 31, 2025 | 53.73 | 53.80 | 53.57 | 53.68 | 53.12 | -0.14% | 2,248 |
| Dec 30, 2025 | 53.80 | 53.80 | 53.75 | 53.75 | 53.20 | 0.19% | 1,147 |
| Dec 29, 2025 | 53.56 | 53.71 | 53.56 | 53.65 | 53.10 | -0.09% | 2,374 |
| Dec 26, 2025 | 53.77 | 53.79 | 53.46 | 53.70 | 53.15 | -0.23% | 2,502 |
| Dec 24, 2025 | 53.66 | 53.83 | 53.52 | 53.83 | 53.27 | 0.33% | 2,140 |
| Dec 23, 2025 | 53.15 | 53.65 | 53.15 | 53.65 | 53.10 | 0.34% | 954 |
| Dec 22, 2025 | 53.85 | 53.85 | 53.45 | 53.47 | 52.92 | -0.31% | 2,856 |
| Dec 19, 2025 | 53.61 | 53.67 | 53.41 | 53.63 | 52.71 | -0.08% | 1,520 |
| Dec 18, 2025 | 53.75 | 53.80 | 53.55 | 53.68 | 52.75 | 0.13% | 1,811 |
| Dec 17, 2025 | 54.18 | 54.18 | 53.50 | 53.60 | 52.68 | 0.18% | 34,511 |
| Dec 16, 2025 | 53.66 | 53.66 | 53.51 | 53.51 | 52.58 | 0.09% | 11,398 |
| Dec 15, 2025 | 53.30 | 53.74 | 53.30 | 53.46 | 52.54 | 0.03% | 4,991 |
| Dec 12, 2025 | 53.51 | 53.73 | 52.95 | 53.45 | 52.52 | -0.60% | 48,536 |
| Dec 11, 2025 | 54.06 | 55.06 | 53.44 | 53.77 | 52.84 | -0.08% | 4,164 |
| Dec 10, 2025 | 53.40 | 53.82 | 53.40 | 53.82 | 52.88 | 0.38% | 3,383 |
| Dec 9, 2025 | 53.47 | 53.62 | 53.42 | 53.61 | 52.68 | -0.35% | 1,486 |
| Dec 8, 2025 | 53.60 | 53.99 | 53.60 | 53.80 | 52.87 | 0.33% | 2,551 |
| Dec 5, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 52.70 | 0.10% | 295 |
| Dec 4, 2025 | 53.59 | 53.59 | 53.21 | 53.57 | 52.64 | -0.04% | 722 |
| Dec 3, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 52.66 | -0.14% | 283 |
| Dec 2, 2025 | 53.63 | 53.67 | 53.42 | 53.67 | 52.74 | 0.54% | 1,083 |
| Dec 1, 2025 | 53.12 | 53.38 | 53.12 | 53.38 | 52.45 | -1.10% | 543 |
| Nov 28, 2025 | 53.93 | 53.97 | 53.93 | 53.97 | 52.77 | 1.20% | 187 |
| Nov 26, 2025 | 53.58 | 53.88 | 53.33 | 53.33 | 52.15 | -1.09% | 1,975 |
| Nov 25, 2025 | 54.15 | 54.15 | 53.33 | 53.92 | 52.72 | -0.06% | 2,802 |
| Nov 24, 2025 | 53.78 | 54.30 | 53.78 | 53.95 | 52.76 | 0.24% | 4,110 |
| Nov 21, 2025 | 53.59 | 54.12 | 53.56 | 53.82 | 52.63 | 0.47% | 2,832 |
| Nov 20, 2025 | 53.57 | 53.76 | 53.27 | 53.57 | 52.38 | -0.14% | 1,518 |
| Nov 19, 2025 | 53.97 | 53.97 | 53.61 | 53.65 | 52.46 | 0.05% | 3,761 |
| Nov 18, 2025 | 53.81 | 53.81 | 53.27 | 53.62 | 52.43 | -0.16% | 800 |
| Nov 17, 2025 | 54.23 | 54.23 | 53.19 | 53.71 | 52.52 | 0.02% | 1,759 |
| Nov 14, 2025 | 53.17 | 53.70 | 53.17 | 53.70 | 52.51 | 0.27% | 556 |
| Nov 13, 2025 | 53.91 | 53.91 | 53.06 | 53.55 | 52.36 | -0.21% | 2,100 |
| Nov 12, 2025 | 53.11 | 54.19 | 53.11 | 53.67 | 52.48 | -0.15% | 1,592 |
| Nov 11, 2025 | 53.98 | 54.05 | 53.36 | 53.75 | 52.55 | 0.08% | 1,484 |
| Nov 10, 2025 | 54.01 | 54.01 | 53.69 | 53.70 | 52.51 | 0.07% | 1,114 |
| Nov 7, 2025 | 53.96 | 53.96 | 53.35 | 53.67 | 52.48 | -0.07% | 1,477 |
| Nov 6, 2025 | 53.70 | 54.02 | 53.65 | 53.71 | 52.52 | 0.17% | 12,488 |
| Nov 5, 2025 | 53.89 | 53.89 | 53.62 | 53.62 | 52.43 | -0.19% | 819 |
| Nov 4, 2025 | 54.14 | 54.14 | 53.26 | 53.72 | 52.53 | 0.10% | 3,831 |
| Nov 3, 2025 | 53.25 | 53.67 | 53.25 | 53.67 | 52.48 | -0.77% | 1,009 |
| Oct 31, 2025 | 54.15 | 54.35 | 52.71 | 54.08 | 52.63 | 0.19% | 5,401 |
| Oct 30, 2025 | 54.04 | 54.37 | 53.98 | 53.98 | 52.52 | 0.10% | 2,140 |
| Oct 29, 2025 | 53.69 | 53.93 | 53.55 | 53.93 | 52.47 | -0.24% | 1,324 |
| Oct 28, 2025 | 53.58 | 54.06 | 53.53 | 54.06 | 52.60 | -0.08% | 1,011 |
| Oct 27, 2025 | 53.55 | 54.53 | 52.96 | 54.10 | 52.64 | 1.50% | 1,439 |
| Oct 24, 2025 | 53.75 | 54.27 | 53.22 | 53.30 | 51.86 | -0.54% | 3,417 |
| Oct 23, 2025 | 53.60 | 53.60 | 53.14 | 53.59 | 52.14 | 0.02% | 565 |
| Oct 22, 2025 | 53.22 | 54.07 | 53.05 | 53.57 | 52.13 | -0.04% | 2,004 |
| Oct 21, 2025 | 53.41 | 53.82 | 53.37 | 53.60 | 52.15 | 0.27% | 4,264 |
| Oct 20, 2025 | 53.30 | 53.45 | 53.20 | 53.45 | 52.01 | 0.47% | 2,201 |
| Oct 17, 2025 | 53.05 | 53.73 | 53.05 | 53.20 | 51.77 | -0.36% | 41,440 |
| Oct 16, 2025 | 53.05 | 53.57 | 52.99 | 53.39 | 51.95 | 0.93% | 21,004 |
| Oct 15, 2025 | 53.20 | 53.50 | 52.90 | 52.90 | 51.47 | 0.08% | 25,304 |
| Oct 14, 2025 | 52.60 | 53.58 | 52.60 | 52.86 | 51.44 | -1.25% | 55,629 |
| Oct 13, 2025 | 53.35 | 53.88 | 53.28 | 53.53 | 52.09 | 1.04% | 13,614 |
| Oct 10, 2025 | 53.16 | 53.16 | 52.40 | 52.98 | 51.55 | -0.19% | 4,186 |
| Oct 9, 2025 | 52.79 | 53.59 | 52.57 | 53.08 | 51.65 | -0.06% | 1,505 |