Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
52.08
-0.05 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
52.08
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.14 | 52.14 | 52.01 | 52.08 | 52.08 | -0.11% | 100,632 |
| Dec 4, 2025 | 52.15 | 52.15 | 52.10 | 52.13 | 52.13 | - | 81,720 |
| Dec 3, 2025 | 52.10 | 52.14 | 52.08 | 52.13 | 52.13 | 0.08% | 117,785 |
| Dec 2, 2025 | 52.05 | 52.09 | 52.05 | 52.09 | 52.09 | -0.02% | 66,765 |
| Dec 1, 2025 | 52.40 | 52.40 | 52.06 | 52.10 | 52.10 | -0.44% | 104,218 |
| Nov 28, 2025 | 52.38 | 52.38 | 52.20 | 52.33 | 52.10 | 0.10% | 19,287 |
| Nov 26, 2025 | 52.27 | 52.33 | 52.27 | 52.28 | 52.05 | -0.15% | 96,186 |
| Nov 25, 2025 | 52.31 | 52.38 | 52.31 | 52.36 | 52.13 | 0.17% | 93,243 |
| Nov 24, 2025 | 52.27 | 52.27 | 52.21 | 52.27 | 52.04 | 0.10% | 147,266 |
| Nov 21, 2025 | 52.23 | 52.25 | 52.20 | 52.22 | 51.99 | 0.04% | 106,184 |
| Nov 20, 2025 | 52.17 | 52.20 | 52.13 | 52.20 | 51.97 | 0.23% | 112,030 |
| Nov 19, 2025 | 52.12 | 52.15 | 52.05 | 52.08 | 51.85 | 0.02% | 100,359 |
| Nov 18, 2025 | 52.12 | 52.13 | 52.05 | 52.07 | 51.84 | -0.08% | 83,429 |
| Nov 17, 2025 | 52.12 | 52.13 | 52.09 | 52.11 | 51.88 | 0.12% | 112,370 |
| Nov 14, 2025 | 52.13 | 52.15 | 52.05 | 52.05 | 51.82 | -0.10% | 119,606 |
| Nov 13, 2025 | 52.09 | 52.12 | 52.06 | 52.10 | 51.87 | 0.10% | 115,070 |
| Nov 12, 2025 | 52.11 | 52.11 | 52.02 | 52.05 | 51.82 | -0.10% | 117,307 |
| Nov 11, 2025 | 52.11 | 52.11 | 52.05 | 52.10 | 51.87 | 0.08% | 75,073 |
| Nov 10, 2025 | 52.08 | 52.08 | 52.05 | 52.06 | 51.83 | -0.04% | 67,832 |
| Nov 7, 2025 | 52.05 | 52.08 | 52.02 | 52.08 | 51.85 | 0.02% | 98,717 |
| Nov 6, 2025 | 52.02 | 52.07 | 51.99 | 52.07 | 51.84 | 0.19% | 263,669 |
| Nov 5, 2025 | 52.02 | 52.02 | 51.92 | 51.97 | 51.74 | -0.06% | 185,803 |
| Nov 4, 2025 | 52.02 | 52.02 | 51.73 | 52.00 | 51.77 | 0.04% | 236,336 |
| Nov 3, 2025 | 51.94 | 51.98 | 51.93 | 51.98 | 51.75 | -0.63% | 109,649 |
| Oct 31, 2025 | 52.29 | 52.31 | 52.26 | 52.31 | 51.82 | 0.13% | 133,704 |
| Oct 30, 2025 | 52.26 | 52.29 | 52.23 | 52.24 | 51.75 | -0.03% | 93,846 |
| Oct 29, 2025 | 52.39 | 52.39 | 52.25 | 52.26 | 51.77 | -0.32% | 343,511 |
| Oct 28, 2025 | 52.41 | 52.46 | 52.36 | 52.43 | 51.94 | 0.13% | 125,248 |
| Oct 27, 2025 | 52.36 | 52.38 | 52.30 | 52.36 | 51.87 | - | 156,241 |
| Oct 24, 2025 | 52.47 | 52.47 | 52.35 | 52.36 | 51.87 | 0.02% | 220,662 |
| Oct 23, 2025 | 52.45 | 52.45 | 52.35 | 52.35 | 51.86 | -0.11% | 68,640 |
| Oct 22, 2025 | 52.45 | 52.49 | 52.38 | 52.41 | 51.92 | 0.03% | 91,180 |
| Oct 21, 2025 | 52.33 | 52.42 | 52.33 | 52.40 | 51.91 | -0.01% | 142,397 |
| Oct 20, 2025 | 52.36 | 52.42 | 52.36 | 52.40 | 51.91 | -0.04% | 87,963 |
| Oct 17, 2025 | 52.41 | 52.43 | 52.26 | 52.42 | 51.93 | 0.19% | 120,034 |
| Oct 16, 2025 | 52.17 | 52.38 | 52.17 | 52.32 | 51.83 | 0.04% | 276,132 |
| Oct 15, 2025 | 52.33 | 52.33 | 52.26 | 52.30 | 51.81 | 0.08% | 298,840 |
| Oct 14, 2025 | 52.20 | 52.26 | 52.20 | 52.26 | 51.77 | -0.02% | 113,753 |
| Oct 13, 2025 | 52.23 | 52.27 | 52.12 | 52.27 | 51.78 | 0.17% | 79,709 |
| Oct 10, 2025 | 52.14 | 52.22 | 52.14 | 52.18 | 51.69 | 0.10% | 93,304 |
| Oct 9, 2025 | 52.16 | 52.16 | 52.01 | 52.13 | 51.64 | -0.02% | 99,727 |
| Oct 8, 2025 | 52.19 | 52.19 | 51.87 | 52.14 | 51.65 | -0.02% | 122,127 |
| Oct 7, 2025 | 52.12 | 52.15 | 51.95 | 52.15 | 51.66 | 0.06% | 125,434 |
| Oct 6, 2025 | 52.17 | 52.17 | 52.05 | 52.12 | 51.63 | -0.04% | 110,065 |
| Oct 3, 2025 | 52.20 | 52.20 | 52.06 | 52.14 | 51.65 | 0.13% | 424,403 |
| Oct 2, 2025 | 52.09 | 52.18 | 52.07 | 52.07 | 51.58 | -0.23% | 162,154 |
| Oct 1, 2025 | 52.26 | 52.26 | 52.09 | 52.19 | 51.70 | -0.15% | 117,629 |
| Sep 30, 2025 | 52.32 | 52.32 | 52.16 | 52.27 | 51.54 | 0.08% | 114,968 |
| Sep 29, 2025 | 52.32 | 52.33 | 52.23 | 52.23 | 51.50 | -0.10% | 91,645 |
| Sep 26, 2025 | 52.24 | 52.33 | 52.08 | 52.28 | 51.55 | 0.13% | 137,443 |
| Sep 25, 2025 | 52.34 | 52.35 | 52.19 | 52.21 | 51.48 | -0.25% | 230,593 |
| Sep 24, 2025 | 52.43 | 52.43 | 52.34 | 52.34 | 51.61 | - | 190,675 |
| Sep 23, 2025 | 52.45 | 52.45 | 52.32 | 52.34 | 51.61 | -0.04% | 161,625 |
| Sep 22, 2025 | 52.46 | 52.46 | 52.33 | 52.36 | 51.63 | -0.10% | 84,495 |
| Sep 19, 2025 | 52.40 | 52.41 | 52.36 | 52.41 | 51.68 | 0.13% | 78,342 |
| Sep 18, 2025 | 52.36 | 52.40 | 52.30 | 52.34 | 51.61 | -0.11% | 242,346 |
| Sep 17, 2025 | 52.43 | 52.49 | 52.38 | 52.40 | 51.67 | -0.04% | 84,038 |
| Sep 16, 2025 | 52.44 | 52.45 | 52.40 | 52.42 | 51.69 | 0.06% | 207,585 |
| Sep 15, 2025 | 52.42 | 52.44 | 52.36 | 52.39 | 51.66 | 0.08% | 139,305 |
| Sep 12, 2025 | 52.30 | 52.35 | 52.05 | 52.35 | 51.62 | 0.08% | 131,527 |
| Sep 11, 2025 | 52.33 | 52.41 | 52.05 | 52.31 | 51.58 | -1.02% | 257,515 |
| Sep 10, 2025 | 52.92 | 52.92 | 52.83 | 52.85 | 52.11 | 0.11% | 330,742 |
| Sep 9, 2025 | 52.87 | 52.87 | 52.22 | 52.79 | 52.05 | 0.21% | 260,578 |
| Sep 8, 2025 | 52.88 | 52.90 | 52.49 | 52.68 | 51.94 | -0.30% | 481,426 |
| Sep 5, 2025 | 52.84 | 52.89 | 52.41 | 52.84 | 52.10 | 0.25% | 155,917 |
| Sep 4, 2025 | 52.65 | 52.80 | 52.65 | 52.71 | 51.97 | 0.09% | 285,615 |
| Sep 3, 2025 | 52.65 | 52.68 | 52.53 | 52.66 | 51.92 | - | 122,381 |
| Sep 2, 2025 | 52.58 | 52.66 | 52.58 | 52.66 | 51.92 | -0.37% | 341,228 |
| Aug 29, 2025 | 52.84 | 52.90 | 52.83 | 52.86 | 51.87 | 0.01% | 260,769 |
| Aug 28, 2025 | 52.81 | 53.15 | 52.81 | 52.85 | 51.86 | 0.04% | 195,367 |
| Aug 27, 2025 | 52.83 | 52.85 | 52.76 | 52.83 | 51.84 | -0.02% | 147,305 |
| Aug 26, 2025 | 52.76 | 52.84 | 52.70 | 52.84 | 51.85 | 0.36% | 343,342 |
| Aug 25, 2025 | 52.75 | 52.80 | 52.65 | 52.65 | 51.67 | -0.06% | 162,776 |
| Aug 22, 2025 | 52.59 | 52.74 | 52.59 | 52.68 | 51.70 | 0.10% | 94,945 |
| Aug 21, 2025 | 52.62 | 52.66 | 52.57 | 52.63 | 51.65 | -0.08% | 113,018 |
| Aug 20, 2025 | 52.65 | 52.68 | 52.61 | 52.67 | 51.69 | 0.08% | 152,754 |
| Aug 19, 2025 | 52.64 | 52.69 | 52.56 | 52.63 | 51.65 | 0.10% | 454,597 |
| Aug 18, 2025 | 52.57 | 52.63 | 52.31 | 52.58 | 51.60 | -0.15% | 121,670 |
| Aug 15, 2025 | 52.72 | 52.72 | 52.60 | 52.66 | 51.68 | 0.17% | 138,259 |
| Aug 14, 2025 | 52.66 | 52.68 | 52.57 | 52.57 | 51.59 | -0.13% | 203,773 |
| Aug 13, 2025 | 52.65 | 52.66 | 52.62 | 52.64 | 51.66 | 0.15% | 89,076 |
| Aug 12, 2025 | 52.59 | 52.59 | 52.51 | 52.56 | 51.58 | 0.21% | 77,687 |
| Aug 11, 2025 | 52.55 | 52.55 | 52.45 | 52.45 | 51.47 | -0.11% | 61,264 |
| Aug 8, 2025 | 52.56 | 52.56 | 52.50 | 52.51 | 51.53 | -0.15% | 64,195 |
| Aug 7, 2025 | 52.61 | 52.61 | 52.42 | 52.59 | 51.61 | 0.10% | 137,086 |
| Aug 6, 2025 | 52.59 | 52.60 | 52.50 | 52.54 | 51.56 | 0.11% | 137,838 |
| Aug 5, 2025 | 52.65 | 52.65 | 52.48 | 52.48 | 51.50 | -0.08% | 129,471 |
| Aug 4, 2025 | 52.49 | 52.56 | 52.39 | 52.52 | 51.54 | 0.07% | 188,167 |
| Aug 1, 2025 | 52.40 | 52.50 | 52.39 | 52.49 | 51.51 | 0.12% | 93,511 |
| Jul 31, 2025 | 52.41 | 52.46 | 52.41 | 52.42 | 51.22 | -0.06% | 79,014 |
| Jul 30, 2025 | 52.63 | 52.63 | 52.42 | 52.45 | 51.25 | -0.08% | 202,173 |
| Jul 29, 2025 | 52.43 | 52.55 | 52.40 | 52.49 | 51.29 | 0.36% | 1,092,370 |
| Jul 28, 2025 | 52.32 | 52.46 | 52.30 | 52.30 | 51.10 | -0.21% | 131,811 |
| Jul 25, 2025 | 52.45 | 52.45 | 52.39 | 52.41 | 51.21 | 0.08% | 134,287 |
| Jul 24, 2025 | 52.36 | 52.41 | 52.35 | 52.37 | 51.17 | -0.09% | 339,531 |
| Jul 23, 2025 | 52.44 | 52.44 | 52.36 | 52.42 | 51.21 | -0.05% | 67,572 |
| Jul 22, 2025 | 52.47 | 52.47 | 52.39 | 52.44 | 51.24 | 0.04% | 80,047 |
| Jul 21, 2025 | 52.47 | 52.47 | 52.40 | 52.42 | 51.22 | 0.15% | 256,977 |
| Jul 18, 2025 | 52.36 | 52.37 | 52.33 | 52.34 | 51.14 | 0.10% | 84,444 |
| Jul 17, 2025 | 52.28 | 52.34 | 52.26 | 52.29 | 51.09 | 0.03% | 363,228 |