Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
51.52
+0.18 (0.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.55 | 51.56 | 51.50 | 51.52 | 51.52 | 0.35% | 86,624 |
| Jun 25, 2026 | 51.34 | 51.40 | 51.31 | 51.34 | 51.34 | -0.02% | 196,597 |
| Jun 24, 2026 | 51.33 | 51.40 | 51.31 | 51.35 | 51.35 | 0.11% | 202,202 |
| Jun 23, 2026 | 51.30 | 51.31 | 51.24 | 51.30 | 51.30 | 0.05% | 89,413 |
| Jun 22, 2026 | 51.26 | 51.29 | 51.25 | 51.27 | 51.27 | -0.14% | 67,604 |
| Jun 18, 2026 | 51.44 | 51.47 | 51.34 | 51.34 | 51.34 | -0.05% | 318,923 |
| Jun 17, 2026 | 51.55 | 51.57 | 51.35 | 51.37 | 51.37 | -0.38% | 126,829 |
| Jun 16, 2026 | 51.54 | 51.60 | 51.54 | 51.57 | 51.57 | 0.09% | 120,352 |
| Jun 15, 2026 | 51.57 | 51.58 | 51.50 | 51.52 | 51.52 | 0.14% | 99,137 |
| Jun 12, 2026 | 51.45 | 51.49 | 51.42 | 51.45 | 51.45 | -0.08% | 69,899 |
| Jun 11, 2026 | 51.36 | 51.50 | 51.34 | 51.49 | 51.49 | 0.27% | 103,254 |
| Jun 10, 2026 | 51.36 | 51.38 | 51.32 | 51.35 | 51.35 | 0.02% | 154,955 |
| Jun 9, 2026 | 51.33 | 51.38 | 51.26 | 51.34 | 51.34 | 0.16% | 143,061 |
| Jun 8, 2026 | 51.33 | 51.33 | 51.23 | 51.26 | 51.26 | -0.04% | 116,740 |
| Jun 5, 2026 | 51.31 | 51.34 | 51.26 | 51.28 | 51.28 | -0.31% | 70,724 |
| Jun 4, 2026 | 51.40 | 51.45 | 51.40 | 51.44 | 51.44 | 0.16% | 133,497 |
| Jun 3, 2026 | 51.34 | 51.38 | 51.32 | 51.36 | 51.36 | -0.12% | 107,687 |
| Jun 2, 2026 | 51.39 | 51.43 | 51.37 | 51.42 | 51.42 | -0.01% | 166,177 |
| Jun 1, 2026 | 51.40 | 51.43 | 51.32 | 51.43 | 51.43 | -0.03% | 87,942 |
| May 29, 2026 | 51.45 | 51.49 | 51.43 | 51.44 | 51.44 | 0.01% | 183,224 |
| May 28, 2026 | 51.66 | 51.72 | 51.62 | 51.69 | 51.43 | 0.14% | 198,384 |
| May 27, 2026 | 51.64 | 51.64 | 51.61 | 51.62 | 51.36 | 0.16% | 216,909 |
| May 26, 2026 | 51.52 | 51.54 | 51.45 | 51.54 | 51.29 | 0.21% | 130,587 |
| May 22, 2026 | 51.50 | 51.50 | 51.36 | 51.43 | 51.18 | 0.04% | 120,793 |
| May 21, 2026 | 51.32 | 51.46 | 51.30 | 51.41 | 51.16 | - | 184,938 |
| May 20, 2026 | 51.29 | 51.44 | 51.24 | 51.41 | 51.16 | 0.33% | 221,176 |
| May 19, 2026 | 51.23 | 51.29 | 51.19 | 51.24 | 50.99 | -0.14% | 175,055 |
| May 18, 2026 | 51.40 | 51.40 | 51.28 | 51.31 | 51.06 | -0.02% | 172,659 |
| May 15, 2026 | 51.33 | 51.35 | 51.30 | 51.32 | 51.07 | -0.29% | 59,932 |
| May 14, 2026 | 51.54 | 51.54 | 51.45 | 51.47 | 51.22 | -0.04% | 127,902 |
| May 13, 2026 | 51.50 | 51.53 | 51.46 | 51.49 | 51.24 | -0.10% | 265,795 |
| May 12, 2026 | 51.55 | 51.56 | 51.49 | 51.54 | 51.29 | -0.15% | 291,633 |
| May 11, 2026 | 51.65 | 51.67 | 51.62 | 51.62 | 51.36 | -0.08% | 83,362 |
| May 8, 2026 | 51.71 | 51.71 | 51.64 | 51.66 | 51.40 | 0.12% | 122,585 |
| May 7, 2026 | 51.72 | 51.74 | 51.60 | 51.60 | 51.34 | -0.04% | 96,640 |
| May 6, 2026 | 51.64 | 51.65 | 51.59 | 51.62 | 51.36 | 0.19% | 141,812 |
| May 5, 2026 | 51.51 | 51.56 | 51.50 | 51.52 | 51.27 | 0.06% | 170,262 |
| May 4, 2026 | 51.54 | 51.57 | 51.46 | 51.49 | 51.24 | -0.23% | 55,367 |
| May 1, 2026 | 51.61 | 51.68 | 51.58 | 51.61 | 51.35 | 0.06% | 142,055 |
| Apr 30, 2026 | 51.66 | 51.66 | 51.53 | 51.58 | 51.32 | 0.11% | 197,035 |
| Apr 29, 2026 | 51.85 | 51.85 | 51.75 | 51.75 | 51.27 | -0.23% | 193,998 |
| Apr 28, 2026 | 51.88 | 51.93 | 51.84 | 51.87 | 51.39 | -0.06% | 221,589 |
| Apr 27, 2026 | 51.90 | 51.93 | 51.84 | 51.90 | 51.42 | -0.06% | 96,205 |
| Apr 24, 2026 | 51.83 | 51.94 | 51.79 | 51.93 | 51.44 | 0.15% | 311,165 |
| Apr 23, 2026 | 51.90 | 51.94 | 51.79 | 51.85 | 51.37 | -0.15% | 189,683 |
| Apr 22, 2026 | 51.99 | 51.99 | 51.91 | 51.93 | 51.44 | 0.06% | 85,066 |
| Apr 21, 2026 | 51.96 | 51.96 | 51.88 | 51.90 | 51.42 | -0.24% | 159,738 |
| Apr 20, 2026 | 52.03 | 52.04 | 51.99 | 52.03 | 51.54 | 0.13% | 124,922 |
| Apr 17, 2026 | 51.96 | 52.02 | 51.96 | 51.96 | 51.47 | 0.15% | 130,200 |
| Apr 16, 2026 | 51.89 | 51.89 | 51.85 | 51.88 | 51.40 | 0.04% | 153,076 |
| Apr 15, 2026 | 51.90 | 51.90 | 51.84 | 51.86 | 51.38 | -0.08% | 83,661 |
| Apr 14, 2026 | 51.80 | 51.90 | 51.80 | 51.90 | 51.42 | 0.14% | 197,790 |
| Apr 13, 2026 | 51.75 | 51.83 | 51.72 | 51.83 | 51.35 | 0.15% | 93,526 |
| Apr 10, 2026 | 51.79 | 51.79 | 51.71 | 51.75 | 51.27 | - | 75,279 |
| Apr 9, 2026 | 51.70 | 51.79 | 51.69 | 51.75 | 51.27 | 0.08% | 87,426 |
| Apr 8, 2026 | 51.77 | 51.93 | 51.67 | 51.71 | 51.23 | 0.17% | 121,253 |
| Apr 7, 2026 | 51.54 | 51.62 | 51.52 | 51.62 | 51.14 | 0.08% | 157,297 |
| Apr 6, 2026 | 51.60 | 51.60 | 51.54 | 51.58 | 51.10 | -0.02% | 101,382 |
| Apr 2, 2026 | 51.53 | 51.60 | 51.52 | 51.59 | 51.11 | 0.08% | 122,922 |
| Apr 1, 2026 | 51.59 | 51.59 | 51.52 | 51.55 | 51.07 | - | 182,071 |
| Mar 31, 2026 | 51.54 | 51.57 | 51.48 | 51.55 | 51.07 | 0.17% | 188,261 |
| Mar 30, 2026 | 51.74 | 51.77 | 51.70 | 51.72 | 50.98 | 0.34% | 87,712 |
| Mar 27, 2026 | 51.49 | 51.59 | 51.47 | 51.55 | 50.81 | 0.16% | 79,915 |
| Mar 26, 2026 | 51.60 | 51.64 | 51.46 | 51.47 | 50.73 | -0.44% | 147,007 |
| Mar 25, 2026 | 51.70 | 51.73 | 51.66 | 51.69 | 50.95 | 0.12% | 172,394 |
| Mar 24, 2026 | 51.65 | 51.71 | 51.57 | 51.63 | 50.89 | -0.17% | 234,077 |
| Mar 23, 2026 | 51.69 | 51.77 | 51.63 | 51.72 | 50.98 | 0.15% | 81,294 |
| Mar 20, 2026 | 51.72 | 51.73 | 51.63 | 51.64 | 50.90 | -0.35% | 141,199 |
| Mar 19, 2026 | 51.72 | 51.86 | 51.72 | 51.82 | 51.08 | -0.17% | 120,187 |
| Mar 18, 2026 | 51.97 | 52.00 | 51.88 | 51.91 | 51.17 | -0.20% | 85,855 |
| Mar 17, 2026 | 52.00 | 52.03 | 51.98 | 52.02 | 51.27 | 0.11% | 93,281 |
| Mar 16, 2026 | 51.96 | 51.97 | 51.92 | 51.96 | 51.22 | 0.26% | 89,435 |
| Mar 13, 2026 | 51.87 | 51.89 | 51.82 | 51.83 | 51.08 | -0.06% | 109,530 |
| Mar 12, 2026 | 51.94 | 51.96 | 51.83 | 51.86 | 51.11 | -0.30% | 153,660 |
| Mar 11, 2026 | 51.99 | 52.03 | 51.97 | 52.01 | 51.27 | -0.10% | 154,339 |
| Mar 10, 2026 | 52.10 | 52.12 | 52.04 | 52.06 | 51.31 | -0.02% | 91,109 |
| Mar 9, 2026 | 52.02 | 52.12 | 52.00 | 52.07 | 51.33 | -0.02% | 374,010 |
| Mar 6, 2026 | 52.03 | 52.13 | 52.02 | 52.08 | 51.34 | -0.05% | 156,630 |
| Mar 5, 2026 | 52.06 | 52.11 | 52.04 | 52.11 | 51.36 | -0.15% | 259,475 |
| Mar 4, 2026 | 52.16 | 52.19 | 52.13 | 52.19 | 51.44 | 0.04% | 117,393 |
| Mar 3, 2026 | 52.13 | 52.20 | 52.10 | 52.17 | 51.42 | -0.19% | 356,254 |
| Mar 2, 2026 | 52.30 | 52.30 | 52.24 | 52.27 | 51.52 | -0.14% | 125,810 |
| Feb 27, 2026 | 52.32 | 52.35 | 52.31 | 52.35 | 51.60 | 0.37% | 134,226 |
| Feb 26, 2026 | 52.46 | 52.50 | 52.35 | 52.41 | 51.41 | -0.20% | 138,920 |
| Feb 25, 2026 | 52.57 | 52.57 | 52.47 | 52.51 | 51.51 | -0.06% | 169,693 |
| Feb 24, 2026 | 52.56 | 52.56 | 52.51 | 52.54 | 51.54 | - | 173,357 |
| Feb 23, 2026 | 52.48 | 52.58 | 52.48 | 52.54 | 51.54 | 0.10% | 132,001 |
| Feb 20, 2026 | 52.51 | 52.52 | 52.48 | 52.49 | 51.49 | -0.01% | 142,921 |
| Feb 19, 2026 | 52.49 | 52.50 | 52.45 | 52.50 | 51.49 | 0.06% | 153,411 |
| Feb 18, 2026 | 52.45 | 52.51 | 52.45 | 52.47 | 51.46 | -0.05% | 130,614 |
| Feb 17, 2026 | 52.51 | 52.53 | 52.48 | 52.49 | 51.49 | -0.06% | 142,103 |
| Feb 13, 2026 | 52.49 | 52.53 | 52.48 | 52.52 | 51.52 | 0.15% | 131,512 |
| Feb 12, 2026 | 52.37 | 52.49 | 52.37 | 52.44 | 51.44 | 0.10% | 167,878 |
| Feb 11, 2026 | 52.41 | 52.41 | 52.37 | 52.39 | 51.39 | -0.07% | 330,613 |
| Feb 10, 2026 | 52.41 | 52.44 | 52.39 | 52.42 | 51.42 | 0.15% | 218,260 |
| Feb 9, 2026 | 52.35 | 52.38 | 52.33 | 52.34 | 51.34 | -0.02% | 103,426 |
| Feb 6, 2026 | 52.36 | 52.37 | 52.32 | 52.35 | 51.35 | 0.04% | 140,728 |
| Feb 5, 2026 | 52.30 | 52.35 | 52.27 | 52.33 | 51.33 | 0.19% | 164,444 |
| Feb 4, 2026 | 52.19 | 52.23 | 52.19 | 52.23 | 51.23 | 0.04% | 200,871 |
| Feb 3, 2026 | 52.22 | 52.24 | 52.20 | 52.21 | 51.21 | 0.02% | 130,452 |