Skip to main content
Janus Henderson Global Artificial Intelligence ETF (JHAI)
NASDAQ: JHAI · Real-Time Price · USD
26.43
-0.67 (-2.47%)
Mar 6, 2026, 4:00 PM EST - Market closed

JHAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.8726.8726.4326.4326.43-2.47%2,046
Mar 5, 202627.1027.2826.6327.1027.10-0.08%1,396
Mar 4, 202626.7127.1926.7127.1227.121.97%822
Mar 3, 202626.3226.7326.1626.6026.60-2.53%1,879
Mar 2, 202626.5927.3226.5927.2927.290.29%3,686
Feb 27, 202626.9627.2626.9627.2127.21-1.16%3,169
Feb 26, 202627.9627.9627.1627.5327.53-1.87%6,094
Feb 25, 202627.9628.1027.9628.0528.051.43%3,111
Feb 24, 202627.4427.6827.4027.6627.661.70%2,021
Feb 23, 202627.5027.5027.0527.2027.19-1.59%11,724
Feb 20, 202627.6327.8427.5527.6427.630.84%5,100
Feb 19, 202627.3827.4427.3627.4127.410.03%1,805
Feb 18, 202627.1927.6727.1927.4027.401.00%24,743
Feb 17, 202627.1427.2526.7127.1327.13-0.04%7,109
Feb 13, 202627.1927.3127.1427.1427.14-0.01%4,290
Feb 12, 202627.7527.7527.1027.1427.14-1.99%5,526
Feb 11, 202627.7827.8827.5727.6927.691.13%5,142
Feb 10, 202627.5127.5927.3827.3827.380.22%5,108
Feb 9, 202627.1027.4627.0427.3227.321.82%3,022
Feb 6, 202626.3526.8326.3526.8326.834.42%5,539
Feb 5, 202625.6826.0225.6825.7025.70-1.31%5,859
Feb 4, 202626.5226.5225.7426.0426.04-3.06%10,580
Feb 3, 202627.3327.3326.5126.8626.86-2.68%18,231
Feb 2, 202627.4227.7827.4227.6027.600.22%3,564
Jan 30, 202628.0728.0727.4727.5427.54-2.70%10,315
Jan 29, 202628.4928.4927.6728.3028.30-1.33%11,488
Jan 28, 202628.8728.8728.5528.6928.690.57%4,183
Jan 27, 202628.2328.5528.2328.5228.521.81%2,341
Jan 26, 202627.9928.1027.9928.0228.020.36%1,807
Jan 23, 202627.7027.9927.7027.9227.920.64%3,911
Jan 22, 202628.1228.1227.7327.7427.740.56%1,845
Jan 21, 202627.4627.8027.3827.5927.590.84%6,046
Jan 20, 202627.8227.8227.3527.3527.35-3.21%12,206
Jan 16, 202628.2828.2828.1328.2628.260.07%4,707
Jan 15, 202628.5528.6028.2328.2428.241.61%7,942
Jan 14, 202628.0028.0027.6127.7927.79-1.83%11,519
Jan 13, 202628.6228.6228.3128.3128.31-0.72%2,934
Jan 12, 202628.2928.5928.2628.5228.521.05%15,639
Jan 9, 202627.9928.2827.9928.2228.221.63%10,037
Jan 8, 202627.8027.8127.6727.7727.77-1.18%20,560
Jan 7, 202628.2328.3028.1028.1028.10-0.63%8,746
Jan 6, 202627.9328.2827.9328.2828.281.68%6,740
Jan 5, 202628.0728.0727.8127.8127.810.90%1,397
Jan 2, 202627.6827.8227.4327.5627.561.29%6,955
Dec 31, 202527.4027.4227.1927.2127.21-0.62%5,119
Dec 30, 202527.5627.5627.3627.3827.38-0.27%4,554
Dec 29, 202527.4627.4727.4327.4627.46-0.61%1,392
Dec 26, 202527.5227.6727.5227.6327.630.32%6,528
Dec 24, 202527.4327.5527.4327.5427.540.31%1,238
Dec 23, 202527.2727.4727.2427.4527.450.73%3,620
Dec 22, 202527.1427.2827.1427.2627.261.15%4,908
Dec 19, 202526.6826.9826.6826.9526.951.83%12,485
Dec 18, 202526.0026.5726.0026.4626.382.28%6,117
Dec 17, 202526.5226.5225.8725.8725.79-2.89%7,810
Dec 16, 202526.6226.6726.5026.6426.560.15%5,148
Dec 15, 202527.1827.1826.5926.6026.52-1.00%5,538
Dec 12, 202527.7727.7726.8626.8726.79-3.64%17,750
Dec 11, 202527.6527.9127.4327.8927.80-0.63%3,972
Dec 10, 202527.8328.1627.7328.0627.970.40%3,460
Dec 9, 202527.8127.9527.8127.9527.860.44%1,282
Dec 8, 202527.9227.9427.7727.8327.740.72%4,826
Dec 5, 202527.7927.7927.5927.6327.540.41%5,805
Dec 4, 202527.3027.5227.3027.5127.430.24%1,952
Dec 3, 202527.0427.4827.0427.4527.360.42%2,152
Dec 2, 202527.4227.4827.3327.3327.250.84%6,398
Dec 1, 202527.0327.2526.9027.1127.02-0.61%9,341
Nov 28, 202527.3127.3127.1627.2727.190.41%878
Nov 26, 202527.0127.2327.0127.1627.081.17%5,295
Nov 25, 202526.3026.8726.3026.8526.760.19%7,863
Nov 24, 202526.2526.8026.2126.8026.713.51%14,832
Nov 21, 202525.8726.1425.3725.8925.81-0.07%9,477
Nov 20, 202527.5027.5025.9125.9125.82-3.17%3,882
Nov 19, 202526.8826.9626.5026.7526.671.55%3,054
Nov 18, 202526.5026.5726.3126.3426.26-1.27%5,204
Nov 17, 202526.8827.1226.5226.6826.60-0.91%2,581
Nov 14, 202526.3527.1626.3526.9326.840.49%15,920
Nov 13, 202527.1127.1126.6626.8026.71-3.07%22,843
Nov 12, 202528.0628.0627.5727.6527.56-0.37%12,002
Nov 11, 202527.9627.9627.6527.7527.66-1.66%2,272
Nov 10, 202528.0828.2227.9228.2228.132.79%9,372
Nov 7, 202527.1927.4526.9427.4527.36-0.31%7,079
Nov 6, 202528.1728.1727.5027.5427.45-1.94%12,887
Nov 5, 202527.9928.3527.9928.0827.990.59%2,076
Nov 4, 202528.2528.2527.9127.9127.83-2.90%5,640
Nov 3, 202528.9928.9928.7428.7528.660.53%13,622
Oct 31, 202528.8928.8928.5428.6028.500.35%3,827
Oct 30, 202528.6228.9328.5028.5028.41-1.55%8,532
Oct 29, 202528.7729.0128.7228.9528.851.20%8,666
Oct 28, 202528.5728.6528.3528.6028.510.81%10,041
Oct 27, 202528.3428.3728.1328.3728.281.53%25,156
Oct 24, 202527.8727.9527.8727.9527.862.02%5,536
Oct 23, 202527.2327.4427.1827.3927.311.51%3,325
Oct 22, 202527.4027.4026.7126.9926.90-0.93%3,029
Oct 21, 202527.2327.3127.1827.2427.15-0.37%15,255
Oct 20, 202527.4327.4827.3427.3427.250.56%5,325
Oct 17, 202527.1927.2926.9527.1927.10-0.26%11,752
Oct 16, 202527.5127.6227.1727.2627.17-0.25%13,748
Oct 15, 202527.6627.6627.2227.3327.240.08%10,065
Oct 14, 202527.0427.4026.8327.3127.22-0.78%11,459
Oct 13, 202527.3927.5427.2827.5227.433.56%11,891