Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
52.11
-0.08 (-0.15%)
At close: Mar 5, 2026, 4:00 PM EST
52.02
-0.09 (-0.17%)
After-hours: Mar 5, 2026, 4:19 PM EST
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.06 | 52.10 | 52.04 | 52.07 | - | -0.23% | 69,442 |
| Mar 4, 2026 | 52.16 | 52.19 | 52.13 | 52.19 | 52.19 | 0.04% | 117,393 |
| Mar 3, 2026 | 52.13 | 52.20 | 52.10 | 52.17 | 52.17 | -0.19% | 356,254 |
| Mar 2, 2026 | 52.30 | 52.30 | 52.24 | 52.27 | 52.27 | -0.14% | 125,810 |
| Feb 27, 2026 | 52.32 | 52.35 | 52.31 | 52.35 | 52.35 | -0.11% | 134,226 |
| Feb 26, 2026 | 52.46 | 52.50 | 52.35 | 52.41 | 52.15 | -0.20% | 138,920 |
| Feb 25, 2026 | 52.57 | 52.57 | 52.47 | 52.51 | 52.26 | -0.06% | 169,693 |
| Feb 24, 2026 | 52.56 | 52.56 | 52.51 | 52.54 | 52.29 | - | 173,357 |
| Feb 23, 2026 | 52.48 | 52.58 | 52.48 | 52.54 | 52.29 | 0.10% | 132,001 |
| Feb 20, 2026 | 52.51 | 52.52 | 52.48 | 52.49 | 52.24 | -0.01% | 142,921 |
| Feb 19, 2026 | 52.49 | 52.50 | 52.45 | 52.50 | 52.24 | 0.06% | 153,411 |
| Feb 18, 2026 | 52.45 | 52.51 | 52.45 | 52.47 | 52.21 | -0.05% | 130,614 |
| Feb 17, 2026 | 52.51 | 52.53 | 52.48 | 52.49 | 52.24 | -0.06% | 142,103 |
| Feb 13, 2026 | 52.49 | 52.53 | 52.48 | 52.52 | 52.27 | 0.15% | 131,512 |
| Feb 12, 2026 | 52.37 | 52.49 | 52.37 | 52.44 | 52.19 | 0.10% | 167,878 |
| Feb 11, 2026 | 52.41 | 52.41 | 52.37 | 52.39 | 52.13 | -0.07% | 330,613 |
| Feb 10, 2026 | 52.41 | 52.44 | 52.39 | 52.42 | 52.17 | 0.15% | 218,260 |
| Feb 9, 2026 | 52.35 | 52.38 | 52.33 | 52.34 | 52.09 | -0.02% | 103,426 |
| Feb 6, 2026 | 52.36 | 52.37 | 52.32 | 52.35 | 52.10 | 0.04% | 140,728 |
| Feb 5, 2026 | 52.30 | 52.35 | 52.27 | 52.33 | 52.08 | 0.19% | 164,444 |
| Feb 4, 2026 | 52.19 | 52.23 | 52.19 | 52.23 | 51.98 | 0.04% | 200,871 |
| Feb 3, 2026 | 52.22 | 52.24 | 52.20 | 52.21 | 51.96 | 0.02% | 130,452 |
| Feb 2, 2026 | 52.23 | 52.27 | 52.19 | 52.20 | 51.95 | - | 176,651 |
| Jan 30, 2026 | 52.19 | 52.23 | 52.19 | 52.20 | 51.95 | -0.32% | 91,193 |
| Jan 29, 2026 | 52.35 | 52.41 | 52.35 | 52.37 | 51.90 | 0.04% | 91,914 |
| Jan 28, 2026 | 52.37 | 52.37 | 52.33 | 52.35 | 51.89 | 0.10% | 116,775 |
| Jan 27, 2026 | 52.30 | 52.34 | 52.30 | 52.30 | 51.84 | - | 180,456 |
| Jan 26, 2026 | 52.30 | 52.33 | 52.29 | 52.30 | 51.84 | 0.06% | 114,008 |
| Jan 23, 2026 | 52.24 | 52.27 | 52.23 | 52.27 | 51.81 | 0.06% | 141,773 |
| Jan 22, 2026 | 52.24 | 52.28 | 52.22 | 52.24 | 51.78 | - | 180,064 |
| Jan 21, 2026 | 52.18 | 52.26 | 52.18 | 52.24 | 51.78 | 0.11% | 156,681 |
| Jan 20, 2026 | 52.22 | 52.24 | 52.18 | 52.18 | 51.72 | -0.10% | 179,706 |
| Jan 16, 2026 | 52.21 | 52.24 | 52.19 | 52.23 | 51.77 | -0.13% | 196,783 |
| Jan 15, 2026 | 52.31 | 52.33 | 52.28 | 52.30 | 51.84 | 0.11% | 262,281 |
| Jan 14, 2026 | 52.27 | 52.28 | 52.24 | 52.24 | 51.78 | 0.01% | 182,165 |
| Jan 13, 2026 | 52.20 | 52.24 | 52.20 | 52.24 | 51.77 | 0.05% | 254,683 |
| Jan 12, 2026 | 52.25 | 52.28 | 52.20 | 52.21 | 51.75 | -0.09% | 310,948 |
| Jan 9, 2026 | 52.39 | 52.39 | 52.21 | 52.26 | 51.79 | 0.11% | 173,516 |
| Jan 8, 2026 | 52.23 | 52.25 | 52.19 | 52.20 | 51.74 | -0.03% | 123,055 |
| Jan 7, 2026 | 52.27 | 52.27 | 52.17 | 52.22 | 51.75 | 0.01% | 697,906 |
| Jan 6, 2026 | 52.17 | 52.22 | 52.14 | 52.21 | 51.75 | 0.02% | 208,667 |
| Jan 5, 2026 | 52.15 | 52.26 | 52.13 | 52.20 | 51.74 | 0.17% | 146,721 |
| Jan 2, 2026 | 52.13 | 52.13 | 52.10 | 52.11 | 51.65 | 0.10% | 71,966 |
| Dec 31, 2025 | 52.05 | 52.13 | 52.05 | 52.06 | 51.60 | -0.12% | 118,302 |
| Dec 30, 2025 | 52.10 | 52.12 | 52.08 | 52.12 | 51.66 | 0.15% | 150,180 |
| Dec 29, 2025 | 52.00 | 52.05 | 52.00 | 52.04 | 51.58 | -0.07% | 113,782 |
| Dec 26, 2025 | 52.14 | 52.14 | 52.05 | 52.08 | 51.61 | 0.21% | 114,221 |
| Dec 24, 2025 | 51.99 | 51.99 | 51.95 | 51.97 | 51.51 | 0.01% | 96,353 |
| Dec 23, 2025 | 51.93 | 51.97 | 51.92 | 51.97 | 51.50 | -0.06% | 113,721 |
| Dec 22, 2025 | 52.00 | 52.02 | 51.98 | 52.00 | 51.53 | -0.66% | 77,471 |
| Dec 19, 2025 | 52.30 | 52.34 | 52.30 | 52.34 | 51.56 | - | 152,269 |
| Dec 18, 2025 | 52.35 | 52.36 | 52.30 | 52.34 | 51.56 | 0.13% | 101,806 |
| Dec 17, 2025 | 52.24 | 52.27 | 52.24 | 52.27 | 51.49 | 0.19% | 144,160 |
| Dec 16, 2025 | 52.20 | 52.23 | 52.17 | 52.17 | 51.39 | -0.06% | 146,800 |
| Dec 15, 2025 | 52.19 | 52.24 | 52.17 | 52.20 | 51.42 | 0.04% | 143,075 |
| Dec 12, 2025 | 52.18 | 52.18 | 52.11 | 52.18 | 51.40 | 0.04% | 101,485 |
| Dec 11, 2025 | 52.18 | 52.18 | 52.12 | 52.16 | 51.38 | 0.04% | 139,641 |
| Dec 10, 2025 | 52.05 | 52.14 | 52.02 | 52.14 | 51.36 | 0.19% | 275,644 |
| Dec 9, 2025 | 52.10 | 52.10 | 52.00 | 52.04 | 51.26 | 0.02% | 392,325 |
| Dec 8, 2025 | 52.10 | 52.10 | 52.01 | 52.03 | 51.25 | -0.09% | 96,003 |
| Dec 5, 2025 | 52.14 | 52.14 | 52.01 | 52.08 | 51.30 | -0.11% | 100,632 |
| Dec 4, 2025 | 52.15 | 52.15 | 52.10 | 52.13 | 51.35 | - | 81,720 |
| Dec 3, 2025 | 52.10 | 52.14 | 52.08 | 52.13 | 51.35 | 0.08% | 117,785 |
| Dec 2, 2025 | 52.05 | 52.09 | 52.05 | 52.09 | 51.31 | -0.02% | 66,765 |
| Dec 1, 2025 | 52.40 | 52.40 | 52.06 | 52.10 | 51.32 | -0.44% | 104,218 |
| Nov 28, 2025 | 52.38 | 52.38 | 52.20 | 52.33 | 51.32 | 0.10% | 19,287 |
| Nov 26, 2025 | 52.27 | 52.33 | 52.27 | 52.28 | 51.27 | -0.15% | 96,186 |
| Nov 25, 2025 | 52.31 | 52.38 | 52.31 | 52.36 | 51.35 | 0.17% | 93,243 |
| Nov 24, 2025 | 52.27 | 52.27 | 52.21 | 52.27 | 51.26 | 0.10% | 147,266 |
| Nov 21, 2025 | 52.23 | 52.25 | 52.20 | 52.22 | 51.21 | 0.04% | 106,184 |
| Nov 20, 2025 | 52.17 | 52.20 | 52.13 | 52.20 | 51.19 | 0.23% | 112,030 |
| Nov 19, 2025 | 52.12 | 52.15 | 52.05 | 52.08 | 51.07 | 0.02% | 100,359 |
| Nov 18, 2025 | 52.12 | 52.13 | 52.05 | 52.07 | 51.06 | -0.08% | 83,429 |
| Nov 17, 2025 | 52.12 | 52.13 | 52.09 | 52.11 | 51.10 | 0.12% | 112,370 |
| Nov 14, 2025 | 52.13 | 52.15 | 52.05 | 52.05 | 51.04 | -0.10% | 119,606 |
| Nov 13, 2025 | 52.09 | 52.12 | 52.06 | 52.10 | 51.09 | 0.10% | 115,070 |
| Nov 12, 2025 | 52.11 | 52.11 | 52.02 | 52.05 | 51.04 | -0.10% | 117,307 |
| Nov 11, 2025 | 52.11 | 52.11 | 52.05 | 52.10 | 51.09 | 0.08% | 75,073 |
| Nov 10, 2025 | 52.08 | 52.08 | 52.05 | 52.06 | 51.05 | -0.04% | 67,832 |
| Nov 7, 2025 | 52.05 | 52.08 | 52.02 | 52.08 | 51.07 | 0.02% | 98,717 |
| Nov 6, 2025 | 52.02 | 52.07 | 51.99 | 52.07 | 51.06 | 0.19% | 263,669 |
| Nov 5, 2025 | 52.02 | 52.02 | 51.92 | 51.97 | 50.96 | -0.06% | 185,803 |
| Nov 4, 2025 | 52.02 | 52.02 | 51.73 | 52.00 | 50.99 | 0.04% | 236,336 |
| Nov 3, 2025 | 51.94 | 51.98 | 51.93 | 51.98 | 50.97 | -0.63% | 109,649 |
| Oct 31, 2025 | 52.29 | 52.31 | 52.26 | 52.31 | 51.05 | 0.13% | 133,704 |
| Oct 30, 2025 | 52.26 | 52.29 | 52.23 | 52.24 | 50.98 | -0.03% | 93,846 |
| Oct 29, 2025 | 52.39 | 52.39 | 52.25 | 52.26 | 51.00 | -0.32% | 343,511 |
| Oct 28, 2025 | 52.41 | 52.46 | 52.36 | 52.43 | 51.16 | 0.13% | 125,248 |
| Oct 27, 2025 | 52.36 | 52.38 | 52.30 | 52.36 | 51.10 | - | 156,241 |
| Oct 24, 2025 | 52.47 | 52.47 | 52.35 | 52.36 | 51.10 | 0.02% | 220,662 |
| Oct 23, 2025 | 52.45 | 52.45 | 52.35 | 52.35 | 51.09 | -0.11% | 68,640 |
| Oct 22, 2025 | 52.45 | 52.49 | 52.38 | 52.41 | 51.14 | 0.03% | 91,180 |
| Oct 21, 2025 | 52.33 | 52.42 | 52.33 | 52.40 | 51.13 | -0.01% | 142,397 |
| Oct 20, 2025 | 52.36 | 52.42 | 52.36 | 52.40 | 51.13 | -0.04% | 87,963 |
| Oct 17, 2025 | 52.41 | 52.43 | 52.26 | 52.42 | 51.15 | 0.19% | 120,034 |
| Oct 16, 2025 | 52.17 | 52.38 | 52.17 | 52.32 | 51.06 | 0.04% | 276,132 |
| Oct 15, 2025 | 52.33 | 52.33 | 52.26 | 52.30 | 51.04 | 0.08% | 298,840 |
| Oct 14, 2025 | 52.20 | 52.26 | 52.20 | 52.26 | 51.00 | -0.02% | 113,753 |
| Oct 13, 2025 | 52.23 | 52.27 | 52.12 | 52.27 | 51.01 | 0.17% | 79,709 |
| Oct 10, 2025 | 52.14 | 52.22 | 52.14 | 52.18 | 50.92 | 0.10% | 93,304 |