Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB)

NYSEARCA: JEMB · Real-Time Price · USD

53.55

-0.09 (-0.18%)

At close: Apr 28, 2026, 4:00 PM EDT

53.42

-0.13 (-0.24%)

After-hours: Apr 28, 2026, 8:00 PM EDT

JEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.75	54.09	53.00	53.55	53.55	-0.18%	41,215
Apr 27, 2026	53.46	54.15	53.46	53.64	53.64	-0.47%	4,693
Apr 24, 2026	54.08	54.08	53.78	53.90	53.90	0.48%	1,826
Apr 23, 2026	54.23	54.25	53.64	53.64	53.64	-0.59%	3,190
Apr 22, 2026	54.02	54.38	53.61	53.96	53.96	0.49%	1,682
Apr 21, 2026	53.88	54.40	53.35	53.70	53.70	-0.41%	3,214
Apr 20, 2026	54.12	54.44	53.47	53.92	53.92	0.27%	5,587
Apr 17, 2026	54.46	54.49	53.65	53.77	53.77	-0.19%	3,067
Apr 16, 2026	53.10	56.39	53.00	53.87	53.87	0.31%	35,382
Apr 15, 2026	53.92	54.16	53.21	53.71	53.71	-0.32%	6,212
Apr 14, 2026	53.59	54.12	53.17	53.88	53.88	0.55%	38,465
Apr 13, 2026	53.26	53.58	53.26	53.58	53.58	0.69%	637
Apr 10, 2026	53.27	53.73	53.21	53.22	53.21	1.08%	3,103
Apr 9, 2026	52.39	53.27	52.39	52.65	52.65	-0.73%	2,536
Apr 8, 2026	53.47	53.47	52.53	53.03	53.03	1.17%	2,788
Apr 7, 2026	52.25	53.49	51.72	52.42	52.42	-0.07%	10,049
Apr 6, 2026	52.51	52.85	52.14	52.46	52.46	-0.10%	1,168
Apr 2, 2026	52.53	52.98	52.50	52.51	52.51	0.32%	5,395
Apr 1, 2026	52.63	52.82	51.84	52.34	52.34	-0.23%	2,158
Mar 31, 2026	52.22	52.49	51.73	52.46	52.46	0.34%	14,353
Mar 30, 2026	51.90	52.86	51.90	52.28	52.01	0.11%	50,586
Mar 27, 2026	52.31	52.90	51.80	52.22	51.96	-0.04%	26,999
Mar 26, 2026	52.66	53.06	51.77	52.25	51.98	-1.23%	4,639
Mar 25, 2026	53.35	53.35	52.90	52.90	52.63	1.07%	1,926
Mar 24, 2026	52.32	52.88	51.83	52.34	52.07	-1.35%	2,224
Mar 23, 2026	53.04	53.38	52.92	53.06	52.78	2.03%	1,515
Mar 20, 2026	53.05	53.05	52.00	52.00	51.73	-2.15%	1,165
Mar 19, 2026	53.25	54.25	52.82	53.15	52.87	0.68%	3,639
Mar 18, 2026	53.05	53.34	52.79	52.79	52.51	-0.86%	7,058
Mar 17, 2026	53.25	53.40	52.76	53.25	52.97	-0.96%	5,031
Mar 16, 2026	53.36	53.81	53.29	53.76	53.48	1.38%	9,914
Mar 13, 2026	53.50	53.77	52.79	53.03	52.75	0.05%	30,964
Mar 12, 2026	53.61	53.86	52.96	53.00	52.73	-1.03%	684,307
Mar 11, 2026	53.66	54.10	53.15	53.55	53.28	-0.04%	3,537
Mar 10, 2026	53.53	54.10	53.53	53.57	53.29	-0.43%	2,267
Mar 9, 2026	53.30	54.00	53.02	53.80	53.52	0.41%	5,957
Mar 6, 2026	52.96	53.98	52.95	53.58	53.31	0.40%	2,523
Mar 5, 2026	53.77	53.80	52.81	53.37	53.09	-1.09%	124,057
Mar 4, 2026	53.53	54.49	53.53	53.96	53.68	0.81%	1,881
Mar 3, 2026	53.90	53.90	52.99	53.52	53.25	-1.14%	6,496
Mar 2, 2026	54.41	54.41	54.14	54.14	53.86	-0.48%	344
Feb 27, 2026	54.30	54.82	53.78	54.40	54.12	-0.32%	49,440
Feb 26, 2026	54.69	55.04	54.00	54.57	54.02	-0.26%	1,044
Feb 25, 2026	54.52	55.01	54.13	54.71	54.16	0.64%	1,270
Feb 24, 2026	54.47	54.61	54.20	54.36	53.81	-0.04%	1,281
Feb 23, 2026	54.42	54.42	54.39	54.39	53.84	-0.02%	896
Feb 20, 2026	54.75	54.76	54.40	54.40	53.85	-0.18%	1,559
Feb 19, 2026	54.68	55.01	54.50	54.50	53.94	-0.60%	3,341
Feb 18, 2026	55.15	55.15	54.80	54.82	54.27	0.10%	1,213
Feb 17, 2026	54.80	54.90	54.30	54.77	54.22	0.11%	1,256
Feb 13, 2026	54.75	55.01	54.37	54.71	54.16	0.32%	2,038
Feb 12, 2026	54.64	54.88	54.49	54.54	53.98	0.18%	4,375
Feb 11, 2026	54.63	54.69	54.36	54.44	53.89	0.20%	4,204
Feb 10, 2026	54.64	54.64	54.32	54.33	53.78	0.18%	9,453
Feb 9, 2026	53.93	54.25	53.91	54.23	53.68	-0.06%	1,074
Feb 6, 2026	54.49	54.49	54.18	54.26	53.71	0.26%	1,062
Feb 5, 2026	54.36	54.47	54.12	54.12	53.57	0.35%	2,594
Feb 4, 2026	53.49	53.93	53.47	53.93	53.38	0.43%	1,376
Feb 3, 2026	53.70	54.01	53.38	53.70	53.15	0.06%	4,380
Feb 2, 2026	53.68	53.68	53.39	53.67	53.12	0.07%	1,538
Jan 30, 2026	54.01	54.01	53.33	53.63	53.09	-0.47%	2,185
Jan 29, 2026	54.46	54.46	53.52	53.89	53.06	0.11%	680
Jan 28, 2026	53.78	54.27	53.75	53.83	53.00	-0.65%	2,380
Jan 27, 2026	54.56	54.56	53.75	54.18	53.34	0.16%	658
Jan 26, 2026	54.47	54.47	53.66	54.09	53.26	-0.01%	2,140
Jan 23, 2026	54.34	54.41	54.10	54.10	53.26	0.58%	1,828
Jan 22, 2026	53.81	53.81	53.79	53.79	52.96	-0.24%	1,011
Jan 21, 2026	53.95	53.95	53.51	53.92	53.09	-0.01%	1,257
Jan 20, 2026	54.04	54.04	53.92	53.92	53.09	0.26%	690
Jan 16, 2026	53.45	54.00	53.45	53.78	52.95	0.22%	1,747
Jan 15, 2026	53.18	53.74	53.18	53.66	52.84	0.05%	885
Jan 14, 2026	53.33	53.98	53.24	53.64	52.81	0.70%	306,934
Jan 13, 2026	53.35	53.35	53.26	53.26	52.44	-0.08%	1,733
Jan 12, 2026	53.45	53.45	53.30	53.30	52.48	-0.13%	3,630
Jan 9, 2026	53.40	53.52	53.34	53.37	52.55	0.26%	7,647
Jan 8, 2026	53.56	53.56	53.23	53.23	52.41	-0.22%	2,776
Jan 7, 2026	54.13	54.20	53.35	53.35	52.53	-0.41%	4,475
Jan 6, 2026	53.74	53.76	53.18	53.57	52.74	0.07%	18,662
Jan 5, 2026	53.13	53.99	53.13	53.53	52.71	0.18%	1,558
Jan 2, 2026	53.54	53.65	53.41	53.43	52.61	-0.46%	16,138
Dec 31, 2025	53.73	53.80	53.57	53.68	52.85	-0.14%	2,248
Dec 30, 2025	53.80	53.80	53.75	53.75	52.92	0.19%	1,147
Dec 29, 2025	53.56	53.71	53.56	53.65	52.83	-0.09%	2,374
Dec 26, 2025	53.77	53.79	53.46	53.70	52.87	-0.23%	2,502
Dec 24, 2025	53.66	53.83	53.52	53.83	53.00	0.33%	2,140
Dec 23, 2025	53.15	53.65	53.15	53.65	52.83	0.34%	954
Dec 22, 2025	53.85	53.85	53.45	53.47	52.65	-0.31%	2,856
Dec 19, 2025	53.61	53.67	53.41	53.63	52.44	-0.08%	1,520
Dec 18, 2025	53.75	53.80	53.55	53.68	52.48	0.13%	1,811
Dec 17, 2025	54.18	54.18	53.50	53.60	52.41	0.18%	34,511
Dec 16, 2025	53.66	53.66	53.51	53.51	52.31	0.09%	11,398
Dec 15, 2025	53.30	53.74	53.30	53.46	52.27	0.03%	4,991
Dec 12, 2025	53.51	53.73	52.95	53.45	52.26	-0.60%	48,536
Dec 11, 2025	54.06	55.06	53.44	53.77	52.57	-0.08%	4,164
Dec 10, 2025	53.40	53.82	53.40	53.82	52.61	0.38%	3,383
Dec 9, 2025	53.47	53.62	53.42	53.61	52.41	-0.35%	1,486
Dec 8, 2025	53.60	53.99	53.60	53.80	52.60	0.33%	2,551
Dec 5, 2025	53.63	53.63	53.63	53.63	52.43	0.10%	295
Dec 4, 2025	53.59	53.59	53.21	53.57	52.37	-0.04%	722
Dec 3, 2025	53.59	53.59	53.59	53.59	52.39	-0.14%	283