Janus Henderson Securitized Income ETF (JSI)
NYSEARCA: JSI · Real-Time Price · USD
51.87
-0.03 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.88 | 51.93 | 51.84 | 51.87 | 51.87 | -0.06% | 221,589 |
| Apr 27, 2026 | 51.90 | 51.93 | 51.84 | 51.90 | 51.90 | -0.06% | 96,205 |
| Apr 24, 2026 | 51.83 | 51.94 | 51.79 | 51.93 | 51.93 | 0.15% | 311,165 |
| Apr 23, 2026 | 51.90 | 51.94 | 51.79 | 51.85 | 51.85 | -0.15% | 189,683 |
| Apr 22, 2026 | 51.99 | 51.99 | 51.91 | 51.93 | 51.93 | 0.06% | 85,066 |
| Apr 21, 2026 | 51.96 | 51.96 | 51.88 | 51.90 | 51.90 | -0.24% | 159,738 |
| Apr 20, 2026 | 52.03 | 52.04 | 51.99 | 52.03 | 52.03 | 0.13% | 124,922 |
| Apr 17, 2026 | 51.96 | 52.02 | 51.96 | 51.96 | 51.96 | 0.15% | 130,091 |
| Apr 16, 2026 | 51.89 | 51.89 | 51.85 | 51.88 | 51.88 | 0.04% | 153,076 |
| Apr 15, 2026 | 51.90 | 51.90 | 51.84 | 51.86 | 51.86 | -0.08% | 83,661 |
| Apr 14, 2026 | 51.80 | 51.90 | 51.80 | 51.90 | 51.90 | 0.14% | 197,790 |
| Apr 13, 2026 | 51.75 | 51.83 | 51.72 | 51.83 | 51.83 | 0.15% | 93,526 |
| Apr 10, 2026 | 51.79 | 51.79 | 51.71 | 51.75 | 51.75 | - | 75,279 |
| Apr 9, 2026 | 51.70 | 51.79 | 51.69 | 51.75 | 51.75 | 0.08% | 87,426 |
| Apr 8, 2026 | 51.77 | 51.93 | 51.67 | 51.71 | 51.71 | 0.17% | 120,733 |
| Apr 7, 2026 | 51.54 | 51.62 | 51.52 | 51.62 | 51.62 | 0.08% | 157,297 |
| Apr 6, 2026 | 51.60 | 51.60 | 51.54 | 51.58 | 51.58 | -0.02% | 101,382 |
| Apr 2, 2026 | 51.53 | 51.60 | 51.52 | 51.59 | 51.59 | 0.08% | 122,883 |
| Apr 1, 2026 | 51.59 | 51.59 | 51.52 | 51.55 | 51.55 | - | 182,071 |
| Mar 31, 2026 | 51.54 | 51.57 | 51.48 | 51.55 | 51.55 | -0.33% | 188,261 |
| Mar 30, 2026 | 51.74 | 51.77 | 51.70 | 51.72 | 51.46 | 0.34% | 87,712 |
| Mar 27, 2026 | 51.49 | 51.59 | 51.47 | 51.55 | 51.29 | 0.16% | 79,915 |
| Mar 26, 2026 | 51.60 | 51.64 | 51.46 | 51.47 | 51.21 | -0.44% | 147,007 |
| Mar 25, 2026 | 51.70 | 51.73 | 51.66 | 51.69 | 51.43 | 0.12% | 172,394 |
| Mar 24, 2026 | 51.65 | 51.71 | 51.57 | 51.63 | 51.37 | -0.17% | 234,077 |
| Mar 23, 2026 | 51.69 | 51.77 | 51.63 | 51.72 | 51.46 | 0.15% | 81,294 |
| Mar 20, 2026 | 51.72 | 51.73 | 51.63 | 51.64 | 51.38 | -0.35% | 141,199 |
| Mar 19, 2026 | 51.72 | 51.86 | 51.72 | 51.82 | 51.56 | -0.17% | 120,187 |
| Mar 18, 2026 | 51.97 | 52.00 | 51.88 | 51.91 | 51.65 | -0.20% | 85,855 |
| Mar 17, 2026 | 52.00 | 52.03 | 51.98 | 52.02 | 51.75 | 0.11% | 93,281 |
| Mar 16, 2026 | 51.96 | 51.97 | 51.92 | 51.96 | 51.70 | 0.26% | 89,435 |
| Mar 13, 2026 | 51.87 | 51.89 | 51.82 | 51.83 | 51.56 | -0.06% | 109,530 |
| Mar 12, 2026 | 51.94 | 51.96 | 51.83 | 51.86 | 51.59 | -0.30% | 153,660 |
| Mar 11, 2026 | 51.99 | 52.03 | 51.97 | 52.01 | 51.75 | -0.10% | 154,339 |
| Mar 10, 2026 | 52.10 | 52.12 | 52.04 | 52.06 | 51.80 | -0.02% | 91,109 |
| Mar 9, 2026 | 52.02 | 52.12 | 52.00 | 52.07 | 51.81 | -0.02% | 374,010 |
| Mar 6, 2026 | 52.03 | 52.13 | 52.02 | 52.08 | 51.82 | -0.05% | 156,630 |
| Mar 5, 2026 | 52.06 | 52.11 | 52.04 | 52.11 | 51.85 | -0.15% | 259,475 |
| Mar 4, 2026 | 52.16 | 52.19 | 52.13 | 52.19 | 51.93 | 0.04% | 117,393 |
| Mar 3, 2026 | 52.13 | 52.20 | 52.10 | 52.17 | 51.91 | -0.19% | 356,254 |
| Mar 2, 2026 | 52.30 | 52.30 | 52.24 | 52.27 | 52.01 | -0.14% | 125,810 |
| Feb 27, 2026 | 52.32 | 52.35 | 52.31 | 52.35 | 52.08 | -0.11% | 134,226 |
| Feb 26, 2026 | 52.46 | 52.50 | 52.35 | 52.41 | 51.89 | -0.20% | 138,920 |
| Feb 25, 2026 | 52.57 | 52.57 | 52.47 | 52.51 | 51.99 | -0.06% | 169,693 |
| Feb 24, 2026 | 52.56 | 52.56 | 52.51 | 52.54 | 52.02 | - | 173,357 |
| Feb 23, 2026 | 52.48 | 52.58 | 52.48 | 52.54 | 52.02 | 0.10% | 132,001 |
| Feb 20, 2026 | 52.51 | 52.52 | 52.48 | 52.49 | 51.97 | -0.01% | 142,921 |
| Feb 19, 2026 | 52.49 | 52.50 | 52.45 | 52.50 | 51.98 | 0.06% | 153,411 |
| Feb 18, 2026 | 52.45 | 52.51 | 52.45 | 52.47 | 51.95 | -0.05% | 130,614 |
| Feb 17, 2026 | 52.51 | 52.53 | 52.48 | 52.49 | 51.97 | -0.06% | 142,103 |
| Feb 13, 2026 | 52.49 | 52.53 | 52.48 | 52.52 | 52.01 | 0.15% | 131,512 |
| Feb 12, 2026 | 52.37 | 52.49 | 52.37 | 52.44 | 51.93 | 0.10% | 167,878 |
| Feb 11, 2026 | 52.41 | 52.41 | 52.37 | 52.39 | 51.87 | -0.07% | 330,613 |
| Feb 10, 2026 | 52.41 | 52.44 | 52.39 | 52.42 | 51.91 | 0.15% | 218,260 |
| Feb 9, 2026 | 52.35 | 52.38 | 52.33 | 52.34 | 51.83 | -0.02% | 103,426 |
| Feb 6, 2026 | 52.36 | 52.37 | 52.32 | 52.35 | 51.84 | 0.04% | 140,728 |
| Feb 5, 2026 | 52.30 | 52.35 | 52.27 | 52.33 | 51.82 | 0.19% | 164,444 |
| Feb 4, 2026 | 52.19 | 52.23 | 52.19 | 52.23 | 51.72 | 0.04% | 200,871 |
| Feb 3, 2026 | 52.22 | 52.24 | 52.20 | 52.21 | 51.70 | 0.02% | 130,452 |
| Feb 2, 2026 | 52.23 | 52.27 | 52.19 | 52.20 | 51.69 | - | 176,651 |
| Jan 30, 2026 | 52.19 | 52.23 | 52.19 | 52.20 | 51.69 | -0.32% | 91,193 |
| Jan 29, 2026 | 52.35 | 52.41 | 52.35 | 52.37 | 51.64 | 0.04% | 91,914 |
| Jan 28, 2026 | 52.37 | 52.37 | 52.33 | 52.35 | 51.62 | 0.10% | 116,775 |
| Jan 27, 2026 | 52.30 | 52.34 | 52.30 | 52.30 | 51.58 | - | 180,456 |
| Jan 26, 2026 | 52.30 | 52.33 | 52.29 | 52.30 | 51.58 | 0.06% | 114,008 |
| Jan 23, 2026 | 52.24 | 52.27 | 52.23 | 52.27 | 51.55 | 0.06% | 141,773 |
| Jan 22, 2026 | 52.24 | 52.28 | 52.22 | 52.24 | 51.52 | - | 180,064 |
| Jan 21, 2026 | 52.18 | 52.26 | 52.18 | 52.24 | 51.52 | 0.11% | 156,681 |
| Jan 20, 2026 | 52.22 | 52.24 | 52.18 | 52.18 | 51.46 | -0.10% | 179,706 |
| Jan 16, 2026 | 52.21 | 52.24 | 52.19 | 52.23 | 51.51 | -0.13% | 196,783 |
| Jan 15, 2026 | 52.31 | 52.33 | 52.28 | 52.30 | 51.58 | 0.11% | 262,281 |
| Jan 14, 2026 | 52.27 | 52.28 | 52.24 | 52.24 | 51.52 | 0.01% | 182,165 |
| Jan 13, 2026 | 52.20 | 52.24 | 52.20 | 52.24 | 51.51 | 0.05% | 254,683 |
| Jan 12, 2026 | 52.25 | 52.28 | 52.20 | 52.21 | 51.49 | -0.09% | 310,948 |
| Jan 9, 2026 | 52.39 | 52.39 | 52.21 | 52.26 | 51.53 | 0.11% | 173,516 |
| Jan 8, 2026 | 52.23 | 52.25 | 52.19 | 52.20 | 51.48 | -0.03% | 123,055 |
| Jan 7, 2026 | 52.27 | 52.27 | 52.17 | 52.22 | 51.49 | 0.01% | 697,906 |
| Jan 6, 2026 | 52.17 | 52.22 | 52.14 | 52.21 | 51.49 | 0.02% | 208,667 |
| Jan 5, 2026 | 52.15 | 52.26 | 52.13 | 52.20 | 51.48 | 0.17% | 146,721 |
| Jan 2, 2026 | 52.13 | 52.13 | 52.10 | 52.11 | 51.39 | 0.10% | 71,966 |
| Dec 31, 2025 | 52.05 | 52.13 | 52.05 | 52.06 | 51.34 | -0.12% | 118,302 |
| Dec 30, 2025 | 52.10 | 52.12 | 52.08 | 52.12 | 51.40 | 0.15% | 150,180 |
| Dec 29, 2025 | 52.00 | 52.05 | 52.00 | 52.04 | 51.32 | -0.07% | 113,782 |
| Dec 26, 2025 | 52.14 | 52.14 | 52.05 | 52.08 | 51.36 | 0.21% | 114,221 |
| Dec 24, 2025 | 51.99 | 51.99 | 51.95 | 51.97 | 51.25 | 0.01% | 96,353 |
| Dec 23, 2025 | 51.93 | 51.97 | 51.92 | 51.97 | 51.24 | -0.06% | 113,721 |
| Dec 22, 2025 | 52.00 | 52.02 | 51.98 | 52.00 | 51.27 | -0.66% | 77,471 |
| Dec 19, 2025 | 52.30 | 52.34 | 52.30 | 52.34 | 51.30 | - | 152,269 |
| Dec 18, 2025 | 52.35 | 52.36 | 52.30 | 52.34 | 51.30 | 0.13% | 101,806 |
| Dec 17, 2025 | 52.24 | 52.27 | 52.24 | 52.27 | 51.23 | 0.19% | 144,160 |
| Dec 16, 2025 | 52.20 | 52.23 | 52.17 | 52.17 | 51.13 | -0.06% | 146,800 |
| Dec 15, 2025 | 52.19 | 52.24 | 52.17 | 52.20 | 51.16 | 0.04% | 143,075 |
| Dec 12, 2025 | 52.18 | 52.18 | 52.11 | 52.18 | 51.14 | 0.04% | 101,485 |
| Dec 11, 2025 | 52.18 | 52.18 | 52.12 | 52.16 | 51.12 | 0.04% | 139,641 |
| Dec 10, 2025 | 52.05 | 52.14 | 52.02 | 52.14 | 51.10 | 0.19% | 275,644 |
| Dec 9, 2025 | 52.10 | 52.10 | 52.00 | 52.04 | 51.00 | 0.02% | 392,325 |
| Dec 8, 2025 | 52.10 | 52.10 | 52.01 | 52.03 | 50.99 | -0.09% | 96,003 |
| Dec 5, 2025 | 52.14 | 52.14 | 52.01 | 52.08 | 51.04 | -0.11% | 100,632 |
| Dec 4, 2025 | 52.15 | 52.15 | 52.10 | 52.13 | 51.09 | - | 81,720 |
| Dec 3, 2025 | 52.10 | 52.14 | 52.08 | 52.13 | 51.09 | 0.08% | 117,785 |