Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
83.21
-0.11 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.47 | 83.78 | 83.00 | 83.21 | 83.21 | -0.14% | 62,694 |
| Dec 4, 2025 | 83.14 | 83.87 | 82.46 | 83.32 | 83.32 | 0.12% | 272,222 |
| Dec 3, 2025 | 82.35 | 83.23 | 81.98 | 83.22 | 83.22 | 1.39% | 27,094 |
| Dec 2, 2025 | 83.10 | 83.14 | 82.02 | 82.08 | 82.08 | -0.08% | 20,376 |
| Dec 1, 2025 | 82.45 | 83.02 | 82.03 | 82.15 | 82.15 | -1.46% | 40,619 |
| Nov 28, 2025 | 83.45 | 83.45 | 83.05 | 83.36 | 83.36 | 0.44% | 4,943 |
| Nov 26, 2025 | 82.65 | 83.60 | 82.65 | 83.00 | 83.00 | 0.82% | 19,497 |
| Nov 25, 2025 | 81.14 | 82.50 | 80.67 | 82.32 | 82.32 | 1.47% | 168,379 |
| Nov 24, 2025 | 79.82 | 81.27 | 79.82 | 81.13 | 81.13 | 2.10% | 182,444 |
| Nov 21, 2025 | 77.75 | 80.07 | 77.57 | 79.46 | 79.46 | 2.34% | 87,675 |
| Nov 20, 2025 | 81.12 | 81.39 | 77.55 | 77.64 | 77.64 | -2.17% | 110,953 |
| Nov 19, 2025 | 79.67 | 80.29 | 79.26 | 79.37 | 79.37 | -0.06% | 25,643 |
| Nov 18, 2025 | 78.64 | 80.18 | 78.64 | 79.42 | 79.42 | -0.27% | 31,169 |
| Nov 17, 2025 | 81.07 | 81.83 | 79.14 | 79.63 | 79.63 | -2.16% | 43,722 |
| Nov 14, 2025 | 79.81 | 82.01 | 79.80 | 81.39 | 81.39 | 0.03% | 40,992 |
| Nov 13, 2025 | 83.82 | 83.82 | 81.03 | 81.36 | 81.36 | -3.42% | 91,632 |
| Nov 12, 2025 | 84.64 | 84.93 | 83.96 | 84.24 | 84.24 | -0.12% | 29,934 |
| Nov 11, 2025 | 84.12 | 84.66 | 83.74 | 84.34 | 84.34 | -0.04% | 33,665 |
| Nov 10, 2025 | 84.51 | 84.89 | 83.53 | 84.38 | 84.38 | 1.51% | 30,050 |
| Nov 7, 2025 | 81.35 | 83.13 | 81.09 | 83.13 | 83.13 | 1.38% | 34,927 |
| Nov 6, 2025 | 84.41 | 84.41 | 81.72 | 82.00 | 82.00 | -2.97% | 30,602 |
| Nov 5, 2025 | 83.26 | 84.81 | 83.26 | 84.51 | 84.51 | 1.99% | 25,905 |
| Nov 4, 2025 | 82.27 | 83.71 | 82.27 | 82.86 | 82.86 | -1.18% | 27,629 |
| Nov 3, 2025 | 84.23 | 84.23 | 82.81 | 83.85 | 83.85 | -0.06% | 20,497 |
| Oct 31, 2025 | 83.64 | 84.23 | 83.20 | 83.90 | 83.90 | 0.29% | 18,692 |
| Oct 30, 2025 | 83.67 | 84.98 | 83.56 | 83.66 | 83.66 | -1.06% | 52,238 |
| Oct 29, 2025 | 85.34 | 85.81 | 84.05 | 84.56 | 84.56 | -0.70% | 33,943 |
| Oct 28, 2025 | 85.44 | 85.53 | 84.89 | 85.16 | 85.16 | -0.37% | 20,577 |
| Oct 27, 2025 | 86.20 | 86.33 | 85.11 | 85.48 | 85.48 | 0.04% | 28,663 |
| Oct 24, 2025 | 85.63 | 86.02 | 85.42 | 85.45 | 85.45 | 1.51% | 41,341 |
| Oct 23, 2025 | 83.02 | 84.42 | 82.94 | 84.18 | 84.18 | 2.10% | 28,034 |
| Oct 22, 2025 | 83.47 | 83.63 | 81.59 | 82.45 | 82.45 | -1.71% | 114,198 |
| Oct 21, 2025 | 83.80 | 84.06 | 82.83 | 83.89 | 83.89 | 0.11% | 21,672 |
| Oct 20, 2025 | 83.37 | 84.01 | 83.16 | 83.80 | 83.80 | 1.81% | 53,402 |
| Oct 17, 2025 | 82.13 | 82.64 | 81.60 | 82.31 | 82.31 | -0.62% | 44,967 |
| Oct 16, 2025 | 84.26 | 84.26 | 82.22 | 82.83 | 82.83 | -1.00% | 140,716 |
| Oct 15, 2025 | 84.34 | 84.34 | 82.89 | 83.66 | 83.66 | 1.07% | 28,354 |
| Oct 14, 2025 | 82.13 | 83.32 | 80.56 | 82.78 | 82.78 | 0.99% | 35,977 |
| Oct 13, 2025 | 81.73 | 82.04 | 81.38 | 81.97 | 81.97 | 2.62% | 12,154 |
| Oct 10, 2025 | 83.18 | 83.35 | 79.83 | 79.88 | 79.88 | -3.41% | 71,444 |
| Oct 9, 2025 | 83.83 | 83.83 | 82.57 | 82.70 | 82.70 | -0.81% | 38,093 |
| Oct 8, 2025 | 82.92 | 83.43 | 82.26 | 83.37 | 83.37 | 1.35% | 33,093 |
| Oct 7, 2025 | 83.43 | 83.64 | 81.85 | 82.26 | 82.26 | -1.27% | 39,340 |
| Oct 6, 2025 | 84.72 | 84.72 | 83.31 | 83.31 | 83.31 | 0.61% | 35,287 |
| Oct 3, 2025 | 84.00 | 84.13 | 82.77 | 82.81 | 82.81 | -0.77% | 64,645 |
| Oct 2, 2025 | 83.88 | 83.88 | 82.73 | 83.46 | 83.45 | 0.24% | 26,080 |
| Oct 1, 2025 | 83.31 | 84.41 | 82.93 | 83.26 | 83.26 | -0.43% | 45,851 |
| Sep 30, 2025 | 84.45 | 84.70 | 83.05 | 83.61 | 83.61 | -0.82% | 28,537 |
| Sep 29, 2025 | 85.58 | 88.16 | 84.14 | 84.31 | 84.18 | -0.26% | 78,330 |
| Sep 26, 2025 | 84.23 | 84.56 | 83.87 | 84.52 | 84.40 | 0.91% | 37,111 |
| Sep 25, 2025 | 83.02 | 84.17 | 82.91 | 83.76 | 83.64 | -1.06% | 29,434 |
| Sep 24, 2025 | 86.20 | 86.20 | 84.33 | 84.66 | 84.54 | -1.48% | 217,772 |
| Sep 23, 2025 | 87.09 | 87.31 | 85.92 | 85.94 | 85.81 | -0.89% | 41,530 |
| Sep 22, 2025 | 86.59 | 86.75 | 86.14 | 86.71 | 86.58 | 0.33% | 18,490 |
| Sep 19, 2025 | 87.12 | 87.12 | 86.00 | 86.42 | 86.30 | -0.51% | 86,753 |
| Sep 18, 2025 | 85.51 | 87.04 | 85.46 | 86.87 | 86.74 | 2.58% | 33,061 |
| Sep 17, 2025 | 84.85 | 86.00 | 84.11 | 84.68 | 84.56 | 0.10% | 40,829 |
| Sep 16, 2025 | 85.22 | 85.23 | 84.11 | 84.60 | 84.47 | -0.60% | 26,165 |
| Sep 15, 2025 | 85.20 | 85.60 | 84.97 | 85.10 | 84.98 | 0.50% | 29,545 |
| Sep 12, 2025 | 85.65 | 85.65 | 84.68 | 84.68 | 84.56 | -1.06% | 17,412 |
| Sep 11, 2025 | 84.01 | 85.63 | 84.01 | 85.59 | 85.47 | 2.30% | 341,683 |
| Sep 10, 2025 | 83.84 | 83.86 | 83.41 | 83.66 | 83.54 | 0.50% | 18,066 |
| Sep 9, 2025 | 83.96 | 83.96 | 82.96 | 83.25 | 83.12 | -0.67% | 22,378 |
| Sep 8, 2025 | 83.87 | 83.94 | 83.28 | 83.81 | 83.69 | 0.52% | 18,437 |
| Sep 5, 2025 | 84.11 | 84.11 | 82.45 | 83.37 | 83.25 | 0.31% | 29,431 |
| Sep 4, 2025 | 82.29 | 83.12 | 82.16 | 83.12 | 83.00 | 1.16% | 13,366 |
| Sep 3, 2025 | 82.88 | 82.88 | 81.58 | 82.17 | 82.05 | - | 22,726 |
| Sep 2, 2025 | 81.33 | 82.73 | 81.26 | 82.16 | 82.04 | -0.59% | 42,553 |
| Aug 29, 2025 | 83.53 | 83.53 | 82.34 | 82.65 | 82.53 | -0.87% | 19,568 |
| Aug 28, 2025 | 83.36 | 83.48 | 83.04 | 83.38 | 83.25 | 0.46% | 17,404 |
| Aug 27, 2025 | 82.63 | 83.16 | 82.63 | 82.99 | 82.87 | 0.38% | 15,540 |
| Aug 26, 2025 | 82.15 | 82.69 | 82.15 | 82.68 | 82.56 | 0.76% | 66,895 |
| Aug 25, 2025 | 82.10 | 82.73 | 82.05 | 82.06 | 81.94 | -0.32% | 16,365 |
| Aug 22, 2025 | 80.66 | 82.79 | 80.46 | 82.32 | 82.20 | 2.76% | 24,034 |
| Aug 21, 2025 | 79.63 | 80.69 | 79.63 | 80.11 | 79.99 | 0.24% | 67,215 |
| Aug 20, 2025 | 80.06 | 80.06 | 79.03 | 79.92 | 79.80 | -0.30% | 21,612 |
| Aug 19, 2025 | 81.24 | 81.24 | 79.96 | 80.16 | 80.04 | -1.08% | 37,448 |
| Aug 18, 2025 | 80.40 | 81.04 | 80.40 | 81.04 | 80.92 | 0.84% | 25,357 |
| Aug 15, 2025 | 80.40 | 80.58 | 79.99 | 80.36 | 80.24 | -0.11% | 139,231 |
| Aug 14, 2025 | 80.51 | 80.77 | 80.02 | 80.45 | 80.33 | -1.24% | 352,662 |
| Aug 13, 2025 | 80.86 | 81.45 | 80.17 | 81.45 | 81.34 | 1.20% | 72,055 |
| Aug 12, 2025 | 79.03 | 80.49 | 78.83 | 80.49 | 80.37 | 2.55% | 15,565 |
| Aug 11, 2025 | 79.01 | 79.01 | 78.44 | 78.49 | 78.37 | -0.24% | 25,117 |
| Aug 8, 2025 | 79.35 | 79.35 | 78.53 | 78.67 | 78.56 | -0.15% | 9,459 |
| Aug 7, 2025 | 80.10 | 80.10 | 78.46 | 78.79 | 78.68 | 0.15% | 97,370 |
| Aug 6, 2025 | 79.12 | 79.12 | 78.23 | 78.68 | 78.56 | -0.62% | 15,121 |
| Aug 5, 2025 | 79.81 | 80.05 | 78.43 | 79.16 | 79.05 | -0.41% | 137,477 |
| Aug 4, 2025 | 78.67 | 79.72 | 78.42 | 79.49 | 79.37 | 1.95% | 34,252 |
| Aug 1, 2025 | 78.22 | 78.38 | 76.86 | 77.97 | 77.85 | -1.66% | 21,060 |
| Jul 31, 2025 | 79.67 | 80.59 | 79.24 | 79.28 | 79.16 | -0.47% | 71,891 |
| Jul 30, 2025 | 79.50 | 80.35 | 79.29 | 79.66 | 79.54 | 0.36% | 13,619 |
| Jul 29, 2025 | 80.14 | 80.14 | 79.29 | 79.37 | 79.26 | -0.27% | 32,629 |
| Jul 28, 2025 | 80.02 | 80.02 | 79.34 | 79.59 | 79.47 | -0.02% | 38,820 |
| Jul 25, 2025 | 79.17 | 79.85 | 78.96 | 79.60 | 79.48 | 0.76% | 30,858 |
| Jul 24, 2025 | 79.73 | 79.73 | 78.90 | 79.00 | 78.89 | -1.14% | 10,522 |
| Jul 23, 2025 | 79.04 | 79.91 | 79.04 | 79.91 | 79.79 | 1.86% | 15,213 |
| Jul 22, 2025 | 77.64 | 78.66 | 77.64 | 78.45 | 78.34 | 0.74% | 16,153 |
| Jul 21, 2025 | 78.66 | 78.66 | 77.65 | 77.87 | 77.76 | -0.79% | 36,211 |
| Jul 18, 2025 | 79.23 | 79.23 | 78.05 | 78.49 | 78.38 | -0.22% | 31,343 |
| Jul 17, 2025 | 77.97 | 78.80 | 77.97 | 78.67 | 78.55 | 0.55% | 79,505 |