Janus Henderson Mortgage-Backed Securities ETF (JMBS)
NYSEARCA: JMBS · Real-Time Price · USD
45.74
-0.13 (-0.27%)
Mar 6, 2026, 10:09 AM EST - Market open
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.86 | 45.91 | 45.81 | 45.86 | 45.86 | -0.30% | 939,244 |
| Mar 4, 2026 | 46.03 | 46.04 | 45.94 | 46.00 | 46.00 | -0.02% | 637,333 |
| Mar 3, 2026 | 45.90 | 46.07 | 45.88 | 46.01 | 46.01 | -0.22% | 742,012 |
| Mar 2, 2026 | 46.15 | 46.17 | 46.06 | 46.11 | 46.11 | -0.39% | 651,758 |
| Feb 27, 2026 | 46.30 | 46.32 | 46.26 | 46.29 | 46.29 | -0.19% | 867,044 |
| Feb 26, 2026 | 46.27 | 46.39 | 46.27 | 46.38 | 46.19 | 0.13% | 640,351 |
| Feb 25, 2026 | 46.31 | 46.35 | 46.29 | 46.32 | 46.13 | 0.04% | 818,886 |
| Feb 24, 2026 | 46.31 | 46.36 | 46.26 | 46.30 | 46.11 | -0.13% | 770,322 |
| Feb 23, 2026 | 46.28 | 46.39 | 46.26 | 46.36 | 46.17 | 0.28% | 573,930 |
| Feb 20, 2026 | 46.17 | 46.24 | 46.13 | 46.23 | 46.04 | 0.13% | 2,594,562 |
| Feb 19, 2026 | 46.12 | 46.19 | 46.12 | 46.17 | 45.98 | 0.02% | 749,669 |
| Feb 18, 2026 | 46.15 | 46.20 | 46.14 | 46.16 | 45.97 | -0.15% | 545,193 |
| Feb 17, 2026 | 46.27 | 46.28 | 46.20 | 46.23 | 46.04 | -0.11% | 572,930 |
| Feb 13, 2026 | 46.23 | 46.29 | 46.21 | 46.28 | 46.09 | 0.37% | 696,330 |
| Feb 12, 2026 | 45.95 | 46.12 | 45.95 | 46.11 | 45.92 | 0.48% | 770,268 |
| Feb 11, 2026 | 45.93 | 45.97 | 45.89 | 45.89 | 45.70 | -0.20% | 585,935 |
| Feb 10, 2026 | 45.97 | 46.00 | 45.92 | 45.98 | 45.79 | 0.26% | 636,176 |
| Feb 9, 2026 | 45.83 | 45.87 | 45.80 | 45.86 | 45.67 | 0.02% | 624,847 |
| Feb 6, 2026 | 45.87 | 45.89 | 45.79 | 45.85 | 45.66 | 0.11% | 864,279 |
| Feb 5, 2026 | 45.71 | 45.81 | 45.69 | 45.80 | 45.61 | 0.35% | 872,470 |
| Feb 4, 2026 | 45.64 | 45.72 | 45.62 | 45.64 | 45.45 | -0.02% | 753,397 |
| Feb 3, 2026 | 45.62 | 45.65 | 45.59 | 45.65 | 45.46 | 0.04% | 774,923 |
| Feb 2, 2026 | 45.70 | 45.72 | 45.59 | 45.63 | 45.44 | -0.26% | 891,096 |
| Jan 30, 2026 | 45.72 | 45.76 | 45.65 | 45.75 | 45.56 | -0.54% | 780,729 |
| Jan 29, 2026 | 45.92 | 46.01 | 45.89 | 46.00 | 45.60 | 0.13% | 4,142,881 |
| Jan 28, 2026 | 45.92 | 45.95 | 45.87 | 45.94 | 45.54 | - | 12,714,514 |
| Jan 27, 2026 | 45.96 | 46.00 | 45.92 | 45.94 | 45.54 | -0.04% | 860,185 |
| Jan 26, 2026 | 45.94 | 45.97 | 45.89 | 45.96 | 45.56 | 0.24% | 735,031 |
| Jan 23, 2026 | 45.83 | 45.88 | 45.79 | 45.85 | 45.45 | 0.09% | 593,919 |
| Jan 22, 2026 | 45.77 | 45.86 | 45.75 | 45.81 | 45.41 | -0.07% | 714,270 |
| Jan 21, 2026 | 45.78 | 45.85 | 45.72 | 45.84 | 45.44 | 0.31% | 1,258,761 |
| Jan 20, 2026 | 45.75 | 45.80 | 45.69 | 45.70 | 45.30 | -0.37% | 802,122 |
| Jan 16, 2026 | 45.94 | 45.96 | 45.82 | 45.87 | 45.47 | -0.15% | 909,366 |
| Jan 15, 2026 | 46.04 | 46.05 | 45.92 | 45.94 | 45.54 | -0.13% | 855,765 |
| Jan 14, 2026 | 45.94 | 46.01 | 45.94 | 46.00 | 45.60 | 0.17% | 636,317 |
| Jan 13, 2026 | 45.98 | 46.00 | 45.87 | 45.92 | 45.52 | -0.07% | 563,824 |
| Jan 12, 2026 | 45.95 | 46.01 | 45.92 | 45.95 | 45.55 | -0.02% | 725,446 |
| Jan 9, 2026 | 45.83 | 46.02 | 45.83 | 45.96 | 45.56 | 0.55% | 2,266,039 |
| Jan 8, 2026 | 45.71 | 45.72 | 45.69 | 45.71 | 45.31 | -0.17% | 611,842 |
| Jan 7, 2026 | 45.78 | 45.81 | 45.72 | 45.79 | 45.39 | 0.13% | 551,981 |
| Jan 6, 2026 | 45.69 | 45.76 | 45.64 | 45.73 | 45.33 | -0.02% | 445,128 |
| Jan 5, 2026 | 45.70 | 45.76 | 45.66 | 45.74 | 45.34 | 0.35% | 482,605 |
| Jan 2, 2026 | 45.70 | 45.70 | 45.58 | 45.58 | 45.19 | -0.24% | 593,275 |
| Dec 31, 2025 | 45.71 | 45.77 | 45.68 | 45.69 | 45.29 | -0.24% | 448,305 |
| Dec 30, 2025 | 45.74 | 45.80 | 45.70 | 45.80 | 45.40 | 0.13% | 610,135 |
| Dec 29, 2025 | 45.72 | 45.77 | 45.71 | 45.74 | 45.34 | -0.07% | 603,342 |
| Dec 26, 2025 | 45.82 | 45.85 | 45.74 | 45.77 | 45.37 | - | 461,482 |
| Dec 24, 2025 | 45.67 | 45.77 | 45.64 | 45.77 | 45.37 | 0.28% | 412,100 |
| Dec 23, 2025 | 45.51 | 45.65 | 45.50 | 45.64 | 45.24 | 0.04% | 777,619 |
| Dec 22, 2025 | 45.63 | 45.64 | 45.58 | 45.62 | 45.22 | -0.46% | 518,284 |
| Dec 19, 2025 | 45.84 | 45.88 | 45.80 | 45.83 | 45.23 | -0.02% | 420,581 |
| Dec 18, 2025 | 45.85 | 45.88 | 45.81 | 45.84 | 45.24 | 0.17% | 708,757 |
| Dec 17, 2025 | 45.73 | 45.77 | 45.70 | 45.76 | 45.16 | 0.02% | 749,638 |
| Dec 16, 2025 | 45.63 | 45.76 | 45.63 | 45.75 | 45.15 | 0.22% | 564,768 |
| Dec 15, 2025 | 45.66 | 45.72 | 45.63 | 45.65 | 45.05 | 0.18% | 380,910 |
| Dec 12, 2025 | 45.58 | 45.62 | 45.56 | 45.57 | 44.98 | -0.31% | 550,544 |
| Dec 11, 2025 | 45.84 | 45.84 | 45.71 | 45.71 | 45.11 | 0.02% | 751,466 |
| Dec 10, 2025 | 45.49 | 45.70 | 45.46 | 45.70 | 45.10 | 0.40% | 544,548 |
| Dec 9, 2025 | 45.65 | 45.65 | 45.51 | 45.52 | 44.93 | -0.15% | 1,319,904 |
| Dec 8, 2025 | 45.67 | 45.68 | 45.53 | 45.59 | 45.00 | -0.18% | 623,757 |
| Dec 5, 2025 | 45.72 | 45.74 | 45.63 | 45.67 | 45.07 | -0.11% | 565,752 |
| Dec 4, 2025 | 45.72 | 45.72 | 45.65 | 45.72 | 45.12 | -0.15% | 583,025 |
| Dec 3, 2025 | 45.79 | 45.82 | 45.72 | 45.79 | 45.19 | 0.11% | 414,489 |
| Dec 2, 2025 | 45.65 | 45.74 | 45.62 | 45.74 | 45.14 | 0.26% | 556,183 |
| Dec 1, 2025 | 45.66 | 45.66 | 45.59 | 45.62 | 45.02 | -0.76% | 376,693 |
| Nov 28, 2025 | 45.98 | 46.00 | 45.91 | 45.97 | 45.19 | -0.11% | 182,113 |
| Nov 26, 2025 | 45.97 | 46.03 | 45.91 | 46.02 | 45.24 | 0.02% | 506,224 |
| Nov 25, 2025 | 45.92 | 46.06 | 45.92 | 46.01 | 45.23 | 0.31% | 473,320 |
| Nov 24, 2025 | 45.88 | 45.90 | 45.81 | 45.87 | 45.09 | 0.13% | 435,724 |
| Nov 21, 2025 | 45.82 | 45.82 | 45.72 | 45.81 | 45.03 | 0.35% | 438,270 |
| Nov 20, 2025 | 45.66 | 45.70 | 45.63 | 45.65 | 44.87 | 0.09% | 597,188 |
| Nov 19, 2025 | 45.68 | 45.71 | 45.57 | 45.61 | 44.83 | -0.04% | 648,116 |
| Nov 18, 2025 | 45.65 | 45.67 | 45.56 | 45.63 | 44.85 | 0.04% | 545,718 |
| Nov 17, 2025 | 45.63 | 45.65 | 45.58 | 45.61 | 44.83 | 0.02% | 596,944 |
| Nov 14, 2025 | 45.71 | 45.72 | 45.57 | 45.60 | 44.82 | -0.11% | 542,245 |
| Nov 13, 2025 | 45.72 | 45.75 | 45.63 | 45.65 | 44.87 | -0.26% | 865,252 |
| Nov 12, 2025 | 45.79 | 45.82 | 45.72 | 45.77 | 44.99 | -0.13% | 346,280 |
| Nov 11, 2025 | 45.79 | 45.83 | 45.75 | 45.83 | 45.05 | 0.24% | 298,209 |
| Nov 10, 2025 | 45.73 | 45.76 | 45.69 | 45.72 | 44.94 | -0.09% | 310,980 |
| Nov 7, 2025 | 45.67 | 45.79 | 45.67 | 45.76 | 44.98 | 0.02% | 474,541 |
| Nov 6, 2025 | 45.71 | 45.75 | 45.67 | 45.75 | 44.97 | 0.37% | 1,081,064 |
| Nov 5, 2025 | 45.70 | 45.70 | 45.51 | 45.58 | 44.80 | -0.31% | 742,256 |
| Nov 4, 2025 | 45.70 | 45.75 | 45.70 | 45.72 | 44.94 | 0.09% | 478,542 |
| Nov 3, 2025 | 45.63 | 45.68 | 45.58 | 45.68 | 44.90 | -0.44% | 472,190 |
| Oct 31, 2025 | 45.92 | 45.95 | 45.82 | 45.88 | 44.91 | 0.07% | 469,367 |
| Oct 30, 2025 | 45.77 | 45.95 | 45.77 | 45.85 | 44.88 | -0.17% | 837,418 |
| Oct 29, 2025 | 46.18 | 46.19 | 45.91 | 45.93 | 44.96 | -0.58% | 741,881 |
| Oct 28, 2025 | 46.10 | 46.20 | 46.10 | 46.20 | 45.22 | 0.15% | 447,004 |
| Oct 27, 2025 | 46.10 | 46.14 | 46.02 | 46.13 | 45.16 | 0.09% | 966,279 |
| Oct 24, 2025 | 46.08 | 46.09 | 46.02 | 46.09 | 45.12 | 0.09% | 532,564 |
| Oct 23, 2025 | 46.08 | 46.09 | 46.01 | 46.05 | 45.08 | -0.17% | 1,885,704 |
| Oct 22, 2025 | 46.10 | 46.13 | 46.06 | 46.13 | 45.16 | -0.02% | 499,498 |
| Oct 21, 2025 | 46.15 | 46.16 | 46.08 | 46.14 | 45.17 | 0.15% | 423,564 |
| Oct 20, 2025 | 46.06 | 46.08 | 46.01 | 46.07 | 45.10 | 0.22% | 408,978 |
| Oct 17, 2025 | 45.99 | 46.00 | 45.91 | 45.97 | 45.00 | -0.02% | 611,067 |
| Oct 16, 2025 | 45.82 | 46.03 | 45.82 | 45.98 | 45.01 | 0.20% | 864,572 |
| Oct 15, 2025 | 45.87 | 45.93 | 45.82 | 45.89 | 44.92 | 0.09% | 1,121,024 |
| Oct 14, 2025 | 45.74 | 45.86 | 45.71 | 45.85 | 44.88 | 0.07% | 476,042 |
| Oct 13, 2025 | 45.77 | 45.82 | 45.73 | 45.82 | 44.85 | 0.15% | 265,227 |
| Oct 10, 2025 | 45.71 | 45.77 | 45.64 | 45.75 | 44.78 | 0.37% | 423,308 |