Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
45.67
-0.05 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.72 | 45.74 | 45.63 | 45.67 | - | -0.11% | 565,650 |
| Dec 4, 2025 | 45.72 | 45.72 | 45.65 | 45.72 | 45.72 | -0.15% | 583,024 |
| Dec 3, 2025 | 45.79 | 45.82 | 45.72 | 45.79 | 45.79 | 0.11% | 414,486 |
| Dec 2, 2025 | 45.65 | 45.74 | 45.62 | 45.74 | 45.74 | 0.26% | 556,183 |
| Dec 1, 2025 | 45.66 | 45.66 | 45.59 | 45.62 | 45.62 | -0.76% | 376,693 |
| Nov 28, 2025 | 45.98 | 46.00 | 45.91 | 45.97 | 45.78 | -0.11% | 182,113 |
| Nov 26, 2025 | 45.97 | 46.03 | 45.91 | 46.02 | 45.83 | 0.02% | 506,224 |
| Nov 25, 2025 | 45.92 | 46.06 | 45.92 | 46.01 | 45.82 | 0.31% | 473,320 |
| Nov 24, 2025 | 45.88 | 45.90 | 45.81 | 45.87 | 45.68 | 0.13% | 435,724 |
| Nov 21, 2025 | 45.82 | 45.82 | 45.72 | 45.81 | 45.62 | 0.35% | 438,270 |
| Nov 20, 2025 | 45.66 | 45.70 | 45.63 | 45.65 | 45.46 | 0.09% | 597,188 |
| Nov 19, 2025 | 45.68 | 45.71 | 45.57 | 45.61 | 45.42 | -0.04% | 648,116 |
| Nov 18, 2025 | 45.65 | 45.67 | 45.56 | 45.63 | 45.44 | 0.04% | 545,718 |
| Nov 17, 2025 | 45.63 | 45.65 | 45.58 | 45.61 | 45.42 | 0.02% | 596,944 |
| Nov 14, 2025 | 45.71 | 45.72 | 45.57 | 45.60 | 45.42 | -0.11% | 542,245 |
| Nov 13, 2025 | 45.72 | 45.75 | 45.63 | 45.65 | 45.46 | -0.26% | 865,252 |
| Nov 12, 2025 | 45.79 | 45.82 | 45.72 | 45.77 | 45.58 | -0.13% | 346,280 |
| Nov 11, 2025 | 45.79 | 45.83 | 45.75 | 45.83 | 45.64 | 0.24% | 298,209 |
| Nov 10, 2025 | 45.73 | 45.76 | 45.69 | 45.72 | 45.53 | -0.09% | 310,980 |
| Nov 7, 2025 | 45.67 | 45.79 | 45.67 | 45.76 | 45.57 | 0.02% | 474,541 |
| Nov 6, 2025 | 45.71 | 45.75 | 45.67 | 45.75 | 45.56 | 0.37% | 1,081,064 |
| Nov 5, 2025 | 45.70 | 45.70 | 45.51 | 45.58 | 45.40 | -0.31% | 742,256 |
| Nov 4, 2025 | 45.70 | 45.75 | 45.70 | 45.72 | 45.53 | 0.09% | 478,542 |
| Nov 3, 2025 | 45.63 | 45.68 | 45.58 | 45.68 | 45.49 | -0.44% | 472,190 |
| Oct 31, 2025 | 45.92 | 45.95 | 45.82 | 45.88 | 45.51 | 0.07% | 469,367 |
| Oct 30, 2025 | 45.77 | 45.95 | 45.77 | 45.85 | 45.48 | -0.17% | 837,418 |
| Oct 29, 2025 | 46.18 | 46.19 | 45.91 | 45.93 | 45.55 | -0.58% | 741,881 |
| Oct 28, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 45.82 | 0.15% | 447,004 |
| Oct 27, 2025 | 46.10 | 46.14 | 46.02 | 46.13 | 45.75 | 0.09% | 966,279 |
| Oct 24, 2025 | 46.08 | 46.09 | 46.02 | 46.09 | 45.71 | 0.09% | 532,564 |
| Oct 23, 2025 | 46.08 | 46.09 | 46.01 | 46.05 | 45.67 | -0.17% | 1,885,704 |
| Oct 22, 2025 | 46.10 | 46.13 | 46.06 | 46.13 | 45.75 | -0.02% | 499,498 |
| Oct 21, 2025 | 46.15 | 46.16 | 46.08 | 46.14 | 45.76 | 0.15% | 423,564 |
| Oct 20, 2025 | 46.06 | 46.08 | 46.01 | 46.07 | 45.69 | 0.22% | 408,978 |
| Oct 17, 2025 | 45.99 | 46.00 | 45.91 | 45.97 | 45.59 | -0.02% | 611,067 |
| Oct 16, 2025 | 45.82 | 46.03 | 45.82 | 45.98 | 45.60 | 0.20% | 864,572 |
| Oct 15, 2025 | 45.87 | 45.93 | 45.82 | 45.89 | 45.52 | 0.09% | 1,121,024 |
| Oct 14, 2025 | 45.74 | 45.86 | 45.71 | 45.85 | 45.48 | 0.07% | 476,042 |
| Oct 13, 2025 | 45.77 | 45.82 | 45.73 | 45.82 | 45.45 | 0.15% | 265,227 |
| Oct 10, 2025 | 45.71 | 45.77 | 45.64 | 45.75 | 45.38 | 0.37% | 423,308 |
| Oct 9, 2025 | 45.58 | 45.61 | 45.54 | 45.58 | 45.21 | -0.02% | 416,828 |
| Oct 8, 2025 | 45.66 | 45.68 | 45.58 | 45.59 | 45.22 | -0.09% | 762,075 |
| Oct 7, 2025 | 45.58 | 45.66 | 45.57 | 45.63 | 45.26 | 0.20% | 1,051,532 |
| Oct 6, 2025 | 45.53 | 45.61 | 45.50 | 45.54 | 45.17 | -0.20% | 320,256 |
| Oct 3, 2025 | 45.69 | 45.71 | 45.61 | 45.63 | 45.26 | -0.09% | 418,583 |
| Oct 2, 2025 | 45.57 | 45.67 | 45.54 | 45.67 | 45.30 | 0.22% | 431,056 |
| Oct 1, 2025 | 45.54 | 45.58 | 45.49 | 45.57 | 45.20 | -0.22% | 495,475 |
| Sep 30, 2025 | 45.69 | 45.76 | 45.62 | 45.67 | 45.10 | -0.02% | 631,579 |
| Sep 29, 2025 | 45.61 | 45.68 | 45.60 | 45.68 | 45.11 | 0.22% | 787,141 |
| Sep 26, 2025 | 45.58 | 45.66 | 45.55 | 45.58 | 45.01 | -0.15% | 387,241 |
| Sep 25, 2025 | 45.63 | 45.65 | 45.55 | 45.65 | 45.08 | -0.09% | 352,803 |
| Sep 24, 2025 | 45.74 | 45.74 | 45.66 | 45.69 | 45.12 | -0.11% | 335,911 |
| Sep 23, 2025 | 45.68 | 45.74 | 45.63 | 45.74 | 45.17 | 0.26% | 535,351 |
| Sep 22, 2025 | 45.71 | 45.73 | 45.61 | 45.62 | 45.05 | -0.20% | 381,882 |
| Sep 19, 2025 | 45.67 | 45.72 | 45.63 | 45.71 | 45.14 | 0.11% | 406,753 |
| Sep 18, 2025 | 45.65 | 45.74 | 45.59 | 45.66 | 45.09 | -0.41% | 435,500 |
| Sep 17, 2025 | 45.98 | 46.08 | 45.82 | 45.85 | 45.28 | -0.15% | 658,801 |
| Sep 16, 2025 | 45.95 | 45.99 | 45.86 | 45.92 | 45.35 | -0.04% | 725,153 |
| Sep 15, 2025 | 45.89 | 45.95 | 45.83 | 45.94 | 45.37 | 0.39% | 448,369 |
| Sep 12, 2025 | 45.70 | 45.81 | 45.64 | 45.76 | 45.19 | -0.02% | 421,446 |
| Sep 11, 2025 | 45.75 | 45.83 | 45.73 | 45.77 | 45.20 | 0.24% | 501,406 |
| Sep 10, 2025 | 45.68 | 45.73 | 45.56 | 45.66 | 45.09 | 0.04% | 530,541 |
| Sep 9, 2025 | 45.75 | 45.75 | 45.61 | 45.64 | 45.07 | -0.17% | 443,612 |
| Sep 8, 2025 | 45.64 | 45.74 | 45.64 | 45.72 | 45.15 | 0.37% | 748,310 |
| Sep 5, 2025 | 45.62 | 45.62 | 45.54 | 45.55 | 44.98 | 0.53% | 673,682 |
| Sep 4, 2025 | 45.21 | 45.32 | 45.18 | 45.31 | 44.74 | 0.33% | 624,104 |
| Sep 3, 2025 | 45.05 | 45.18 | 45.04 | 45.16 | 44.60 | 0.38% | 372,820 |
| Sep 2, 2025 | 44.94 | 45.02 | 44.92 | 44.99 | 44.43 | -0.68% | 446,169 |
| Aug 29, 2025 | 45.25 | 45.33 | 45.24 | 45.30 | 44.55 | -0.11% | 318,793 |
| Aug 28, 2025 | 45.24 | 45.35 | 45.22 | 45.35 | 44.60 | 0.22% | 1,106,480 |
| Aug 27, 2025 | 45.17 | 45.27 | 45.12 | 45.25 | 44.50 | 0.18% | 462,269 |
| Aug 26, 2025 | 45.04 | 45.17 | 45.03 | 45.17 | 44.42 | 0.13% | 644,245 |
| Aug 25, 2025 | 45.09 | 45.16 | 45.04 | 45.11 | 44.36 | -0.04% | 5,501,904 |
| Aug 22, 2025 | 44.93 | 45.14 | 44.92 | 45.13 | 44.38 | 0.58% | 498,624 |
| Aug 21, 2025 | 44.86 | 44.90 | 44.78 | 44.87 | 44.12 | -0.13% | 1,849,670 |
| Aug 20, 2025 | 44.88 | 44.96 | 44.88 | 44.93 | 44.18 | 0.04% | 620,776 |
| Aug 19, 2025 | 44.89 | 44.93 | 44.87 | 44.91 | 44.16 | 0.09% | 3,749,801 |
| Aug 18, 2025 | 44.92 | 44.92 | 44.80 | 44.87 | 44.12 | -0.04% | 681,184 |
| Aug 15, 2025 | 44.97 | 44.97 | 44.83 | 44.89 | 44.14 | -0.18% | 639,568 |
| Aug 14, 2025 | 44.99 | 45.02 | 44.91 | 44.97 | 44.22 | -0.24% | 367,859 |
| Aug 13, 2025 | 45.07 | 45.08 | 45.03 | 45.08 | 44.33 | 0.45% | 391,891 |
| Aug 12, 2025 | 44.84 | 44.89 | 44.79 | 44.88 | 44.13 | 0.07% | 491,006 |
| Aug 11, 2025 | 44.89 | 44.91 | 44.84 | 44.85 | 44.10 | - | 324,249 |
| Aug 8, 2025 | 44.88 | 44.89 | 44.82 | 44.85 | 44.10 | -0.27% | 478,797 |
| Aug 7, 2025 | 45.04 | 45.07 | 44.94 | 44.97 | 44.22 | -0.04% | 624,294 |
| Aug 6, 2025 | 44.92 | 45.02 | 44.82 | 44.99 | 44.24 | -0.02% | 916,064 |
| Aug 5, 2025 | 44.93 | 45.03 | 44.90 | 45.00 | 44.25 | 0.07% | 936,587 |
| Aug 4, 2025 | 45.02 | 45.02 | 44.89 | 44.97 | 44.22 | 0.13% | 716,540 |
| Aug 1, 2025 | 44.80 | 44.93 | 44.73 | 44.91 | 44.16 | 0.51% | 1,325,806 |
| Jul 31, 2025 | 44.72 | 44.77 | 44.66 | 44.68 | 43.76 | -0.07% | 1,135,524 |
| Jul 30, 2025 | 44.69 | 44.82 | 44.66 | 44.71 | 43.79 | -0.22% | 647,979 |
| Jul 29, 2025 | 44.64 | 44.83 | 44.62 | 44.81 | 43.88 | 0.52% | 2,520,134 |
| Jul 28, 2025 | 44.56 | 44.60 | 44.52 | 44.58 | 43.66 | -0.16% | 450,526 |
| Jul 25, 2025 | 44.60 | 44.66 | 44.56 | 44.65 | 43.73 | 0.20% | 629,556 |
| Jul 24, 2025 | 44.45 | 44.56 | 44.45 | 44.56 | 43.64 | -0.11% | 538,662 |
| Jul 23, 2025 | 44.68 | 44.68 | 44.60 | 44.61 | 43.69 | -0.27% | 458,126 |
| Jul 22, 2025 | 44.63 | 44.75 | 44.63 | 44.73 | 43.81 | 0.20% | 537,659 |
| Jul 21, 2025 | 44.90 | 44.90 | 44.62 | 44.64 | 43.72 | 0.29% | 297,826 |
| Jul 18, 2025 | 44.53 | 44.56 | 44.49 | 44.51 | 43.59 | 0.16% | 387,982 |
| Jul 17, 2025 | 44.48 | 44.51 | 44.40 | 44.44 | 43.52 | 0.09% | 602,801 |