Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
80.38
-2.02 (-2.46%)
Mar 6, 2026, 10:00 AM EST - Market open
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.49 | 84.24 | 81.71 | 82.40 | 82.40 | -2.52% | 138,452 |
| Mar 4, 2026 | 84.68 | 84.92 | 83.90 | 84.54 | 84.54 | 0.84% | 92,687 |
| Mar 3, 2026 | 83.52 | 84.38 | 81.75 | 83.83 | 83.83 | -1.88% | 89,214 |
| Mar 2, 2026 | 84.09 | 85.65 | 83.92 | 85.44 | 85.44 | 0.20% | 101,478 |
| Feb 27, 2026 | 85.13 | 85.68 | 84.51 | 85.27 | 85.27 | -1.66% | 100,380 |
| Feb 26, 2026 | 86.10 | 86.76 | 85.06 | 86.71 | 86.71 | 0.80% | 41,016 |
| Feb 25, 2026 | 86.07 | 86.32 | 85.47 | 86.02 | 86.02 | 0.40% | 30,050 |
| Feb 24, 2026 | 84.25 | 85.85 | 84.23 | 85.68 | 85.68 | 1.84% | 81,667 |
| Feb 23, 2026 | 85.84 | 85.84 | 83.58 | 84.13 | 84.13 | -2.24% | 54,550 |
| Feb 20, 2026 | 85.41 | 86.79 | 85.28 | 86.06 | 86.06 | 0.53% | 57,541 |
| Feb 19, 2026 | 85.40 | 85.62 | 84.90 | 85.60 | 85.60 | -0.33% | 61,828 |
| Feb 18, 2026 | 85.73 | 87.38 | 85.55 | 85.89 | 85.89 | 0.43% | 61,396 |
| Feb 17, 2026 | 85.78 | 86.20 | 84.61 | 85.52 | 85.52 | -0.39% | 62,625 |
| Feb 13, 2026 | 85.14 | 86.40 | 84.48 | 85.85 | 85.85 | 1.70% | 64,536 |
| Feb 12, 2026 | 87.58 | 87.59 | 84.42 | 84.42 | 84.42 | -2.53% | 87,948 |
| Feb 11, 2026 | 87.70 | 87.73 | 85.49 | 86.62 | 86.62 | 0.01% | 63,857 |
| Feb 10, 2026 | 87.01 | 87.09 | 86.36 | 86.61 | 86.61 | -0.41% | 46,885 |
| Feb 9, 2026 | 86.66 | 87.30 | 86.27 | 86.97 | 86.97 | 0.58% | 27,733 |
| Feb 6, 2026 | 85.60 | 86.56 | 85.07 | 86.47 | 86.47 | 3.91% | 42,827 |
| Feb 5, 2026 | 83.61 | 84.88 | 83.11 | 83.22 | 83.22 | -1.20% | 55,654 |
| Feb 4, 2026 | 85.81 | 86.21 | 82.90 | 84.23 | 84.23 | -1.30% | 96,144 |
| Feb 3, 2026 | 86.40 | 86.42 | 84.03 | 85.33 | 85.33 | -0.65% | 75,664 |
| Feb 2, 2026 | 84.59 | 86.44 | 84.59 | 85.89 | 85.89 | 1.19% | 42,064 |
| Jan 30, 2026 | 85.72 | 86.42 | 84.72 | 84.88 | 84.88 | -2.16% | 73,747 |
| Jan 29, 2026 | 87.25 | 87.25 | 85.40 | 86.76 | 86.76 | -0.16% | 43,779 |
| Jan 28, 2026 | 87.68 | 87.68 | 86.64 | 86.90 | 86.90 | -0.13% | 33,161 |
| Jan 27, 2026 | 87.48 | 87.48 | 86.57 | 87.01 | 87.01 | -0.47% | 39,734 |
| Jan 26, 2026 | 87.88 | 88.06 | 86.65 | 87.42 | 87.42 | 0.02% | 44,891 |
| Jan 23, 2026 | 88.68 | 88.68 | 87.28 | 87.40 | 87.40 | -1.56% | 19,447 |
| Jan 22, 2026 | 89.37 | 89.44 | 88.59 | 88.79 | 88.79 | 0.53% | 111,587 |
| Jan 21, 2026 | 86.96 | 88.75 | 86.96 | 88.32 | 88.32 | 1.93% | 51,689 |
| Jan 20, 2026 | 85.90 | 87.39 | 85.90 | 86.64 | 86.64 | -0.91% | 45,628 |
| Jan 16, 2026 | 87.47 | 88.13 | 87.02 | 87.44 | 87.44 | 0.31% | 33,497 |
| Jan 15, 2026 | 86.62 | 87.60 | 86.62 | 87.17 | 87.17 | 1.35% | 63,396 |
| Jan 14, 2026 | 86.57 | 86.57 | 85.46 | 86.02 | 86.02 | -0.05% | 231,213 |
| Jan 13, 2026 | 86.53 | 86.53 | 85.82 | 86.06 | 86.06 | 0.16% | 147,530 |
| Jan 12, 2026 | 84.76 | 86.05 | 84.76 | 85.92 | 85.92 | 0.72% | 76,676 |
| Jan 9, 2026 | 84.97 | 85.57 | 84.69 | 85.31 | 85.31 | 1.09% | 76,177 |
| Jan 8, 2026 | 84.48 | 84.77 | 83.96 | 84.39 | 84.39 | -0.26% | 29,299 |
| Jan 7, 2026 | 85.09 | 85.09 | 84.11 | 84.61 | 84.61 | -0.36% | 28,226 |
| Jan 6, 2026 | 83.75 | 84.97 | 83.23 | 84.92 | 84.92 | 1.59% | 44,823 |
| Jan 5, 2026 | 82.91 | 83.83 | 82.91 | 83.59 | 83.59 | 1.40% | 135,664 |
| Jan 2, 2026 | 82.26 | 82.50 | 81.67 | 82.44 | 82.44 | 1.07% | 34,362 |
| Dec 31, 2025 | 82.37 | 82.37 | 81.48 | 81.56 | 81.56 | -1.38% | 39,040 |
| Dec 30, 2025 | 83.62 | 83.62 | 82.66 | 82.70 | 82.70 | -0.75% | 16,976 |
| Dec 29, 2025 | 83.33 | 83.81 | 83.10 | 83.33 | 83.33 | -0.76% | 20,352 |
| Dec 26, 2025 | 83.76 | 84.01 | 83.56 | 83.97 | 83.97 | -0.09% | 17,512 |
| Dec 24, 2025 | 84.11 | 84.11 | 83.58 | 84.04 | 84.04 | 0.13% | 18,665 |
| Dec 23, 2025 | 84.41 | 84.41 | 83.74 | 83.93 | 83.93 | -0.37% | 29,114 |
| Dec 22, 2025 | 83.94 | 84.88 | 83.89 | 84.25 | 84.25 | 1.28% | 42,257 |
| Dec 19, 2025 | 82.37 | 83.23 | 82.37 | 83.19 | 83.19 | 1.26% | 23,227 |
| Dec 18, 2025 | 82.35 | 82.86 | 81.85 | 82.15 | 82.03 | 1.17% | 37,543 |
| Dec 17, 2025 | 82.62 | 83.08 | 81.20 | 81.20 | 81.08 | -1.51% | 42,957 |
| Dec 16, 2025 | 83.01 | 83.15 | 81.96 | 82.44 | 82.32 | -0.54% | 21,660 |
| Dec 15, 2025 | 84.46 | 84.46 | 82.89 | 82.89 | 82.77 | -0.99% | 30,625 |
| Dec 12, 2025 | 85.78 | 85.78 | 83.64 | 83.72 | 83.59 | -2.43% | 22,558 |
| Dec 11, 2025 | 84.72 | 85.97 | 84.72 | 85.81 | 85.68 | 1.35% | 19,836 |
| Dec 10, 2025 | 83.44 | 85.38 | 83.31 | 84.67 | 84.54 | 1.32% | 35,932 |
| Dec 9, 2025 | 83.07 | 84.10 | 83.07 | 83.57 | 83.44 | 0.11% | 25,943 |
| Dec 8, 2025 | 83.92 | 83.92 | 83.07 | 83.48 | 83.35 | 0.33% | 40,680 |
| Dec 5, 2025 | 83.47 | 83.78 | 83.00 | 83.21 | 83.08 | -0.14% | 62,694 |
| Dec 4, 2025 | 83.14 | 83.87 | 82.46 | 83.32 | 83.20 | 0.12% | 272,222 |
| Dec 3, 2025 | 82.35 | 83.23 | 81.98 | 83.22 | 83.10 | 1.39% | 27,094 |
| Dec 2, 2025 | 83.10 | 83.14 | 82.02 | 82.08 | 81.96 | -0.08% | 20,376 |
| Dec 1, 2025 | 82.45 | 83.02 | 82.03 | 82.15 | 82.02 | -1.46% | 40,619 |
| Nov 28, 2025 | 83.45 | 83.45 | 83.05 | 83.36 | 83.23 | 0.44% | 4,943 |
| Nov 26, 2025 | 82.65 | 83.60 | 82.65 | 83.00 | 82.87 | 0.82% | 19,497 |
| Nov 25, 2025 | 81.14 | 82.50 | 80.67 | 82.32 | 82.20 | 1.47% | 168,379 |
| Nov 24, 2025 | 79.82 | 81.27 | 79.82 | 81.13 | 81.01 | 2.10% | 182,444 |
| Nov 21, 2025 | 77.75 | 80.07 | 77.57 | 79.46 | 79.34 | 2.34% | 87,675 |
| Nov 20, 2025 | 81.12 | 81.39 | 77.55 | 77.64 | 77.53 | -2.17% | 110,953 |
| Nov 19, 2025 | 79.67 | 80.29 | 79.26 | 79.37 | 79.25 | -0.06% | 25,643 |
| Nov 18, 2025 | 78.64 | 80.18 | 78.64 | 79.42 | 79.30 | -0.27% | 31,169 |
| Nov 17, 2025 | 81.07 | 81.83 | 79.14 | 79.63 | 79.51 | -2.16% | 43,722 |
| Nov 14, 2025 | 79.81 | 82.01 | 79.80 | 81.39 | 81.26 | 0.03% | 40,992 |
| Nov 13, 2025 | 83.82 | 83.82 | 81.03 | 81.36 | 81.24 | -3.42% | 91,632 |
| Nov 12, 2025 | 84.64 | 84.93 | 83.96 | 84.24 | 84.11 | -0.12% | 29,934 |
| Nov 11, 2025 | 84.12 | 84.66 | 83.74 | 84.34 | 84.22 | -0.04% | 33,665 |
| Nov 10, 2025 | 84.51 | 84.89 | 83.53 | 84.38 | 84.25 | 1.51% | 30,050 |
| Nov 7, 2025 | 81.35 | 83.13 | 81.09 | 83.13 | 83.00 | 1.38% | 34,927 |
| Nov 6, 2025 | 84.41 | 84.41 | 81.72 | 82.00 | 81.87 | -2.97% | 30,602 |
| Nov 5, 2025 | 83.26 | 84.81 | 83.26 | 84.51 | 84.38 | 1.99% | 25,905 |
| Nov 4, 2025 | 82.27 | 83.71 | 82.27 | 82.86 | 82.73 | -1.18% | 27,629 |
| Nov 3, 2025 | 84.23 | 84.23 | 82.81 | 83.85 | 83.72 | -0.06% | 20,497 |
| Oct 31, 2025 | 83.64 | 84.23 | 83.20 | 83.90 | 83.77 | 0.29% | 18,692 |
| Oct 30, 2025 | 83.67 | 84.98 | 83.56 | 83.66 | 83.53 | -1.06% | 52,238 |
| Oct 29, 2025 | 85.34 | 85.81 | 84.05 | 84.56 | 84.43 | -0.70% | 33,943 |
| Oct 28, 2025 | 85.44 | 85.53 | 84.89 | 85.16 | 85.03 | -0.37% | 20,577 |
| Oct 27, 2025 | 86.20 | 86.33 | 85.11 | 85.48 | 85.35 | 0.04% | 28,663 |
| Oct 24, 2025 | 85.63 | 86.02 | 85.42 | 85.45 | 85.32 | 1.51% | 41,341 |
| Oct 23, 2025 | 83.02 | 84.42 | 82.94 | 84.18 | 84.05 | 2.10% | 28,034 |
| Oct 22, 2025 | 83.47 | 83.63 | 81.59 | 82.45 | 82.33 | -1.71% | 114,198 |
| Oct 21, 2025 | 83.80 | 84.06 | 82.83 | 83.89 | 83.76 | 0.11% | 21,672 |
| Oct 20, 2025 | 83.37 | 84.01 | 83.16 | 83.80 | 83.67 | 1.81% | 53,402 |
| Oct 17, 2025 | 82.13 | 82.64 | 81.60 | 82.31 | 82.19 | -0.62% | 44,967 |
| Oct 16, 2025 | 84.26 | 84.26 | 82.22 | 82.83 | 82.70 | -1.00% | 140,716 |
| Oct 15, 2025 | 84.34 | 84.34 | 82.89 | 83.66 | 83.54 | 1.07% | 28,354 |
| Oct 14, 2025 | 82.13 | 83.32 | 80.56 | 82.78 | 82.66 | 0.99% | 35,977 |
| Oct 13, 2025 | 81.73 | 82.04 | 81.38 | 81.97 | 81.84 | 2.62% | 12,154 |
| Oct 10, 2025 | 83.18 | 83.35 | 79.83 | 79.88 | 79.76 | -3.41% | 71,444 |