Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
NASDAQ: JSMD · Real-Time Price · USD
87.74
-1.96 (-2.19%)
At close: Apr 28, 2026, 4:00 PM EDT
87.74
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
JSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.83 | 89.35 | 87.49 | 87.68 | 87.68 | -2.25% | 65,173 |
| Apr 27, 2026 | 89.66 | 90.19 | 89.06 | 89.70 | 89.70 | 0.03% | 66,544 |
| Apr 24, 2026 | 89.89 | 90.05 | 89.01 | 89.67 | 89.67 | 0.37% | 93,368 |
| Apr 23, 2026 | 89.54 | 90.14 | 87.86 | 89.34 | 89.34 | -0.53% | 68,586 |
| Apr 22, 2026 | 90.35 | 90.35 | 89.34 | 89.82 | 89.82 | 0.80% | 156,420 |
| Apr 21, 2026 | 90.48 | 90.96 | 88.94 | 89.11 | 89.11 | -0.88% | 60,045 |
| Apr 20, 2026 | 89.14 | 90.03 | 89.08 | 89.89 | 89.89 | 0.53% | 41,267 |
| Apr 17, 2026 | 89.08 | 90.21 | 89.00 | 89.42 | 89.42 | 2.03% | 42,818 |
| Apr 16, 2026 | 87.67 | 87.97 | 87.09 | 87.64 | 87.64 | 0.25% | 29,731 |
| Apr 15, 2026 | 87.70 | 87.90 | 86.77 | 87.42 | 87.42 | -0.20% | 34,309 |
| Apr 14, 2026 | 87.23 | 88.06 | 87.00 | 87.60 | 87.60 | 1.46% | 44,389 |
| Apr 13, 2026 | 84.29 | 86.42 | 84.04 | 86.34 | 86.34 | 1.71% | 106,759 |
| Apr 10, 2026 | 85.28 | 85.31 | 84.47 | 84.88 | 84.88 | 0.09% | 40,476 |
| Apr 9, 2026 | 84.01 | 85.18 | 83.75 | 84.81 | 84.81 | 0.90% | 60,017 |
| Apr 8, 2026 | 84.34 | 84.85 | 83.49 | 84.05 | 84.05 | 3.77% | 92,463 |
| Apr 7, 2026 | 80.40 | 81.24 | 79.90 | 81.00 | 81.00 | 0.20% | 69,610 |
| Apr 6, 2026 | 80.43 | 81.34 | 80.19 | 80.84 | 80.84 | 0.30% | 93,918 |
| Apr 2, 2026 | 78.56 | 81.12 | 78.35 | 80.60 | 80.60 | 0.37% | 43,457 |
| Apr 1, 2026 | 80.57 | 81.26 | 79.98 | 80.30 | 80.30 | 1.20% | 80,496 |
| Mar 31, 2026 | 77.34 | 79.48 | 77.07 | 79.35 | 79.35 | 4.96% | 147,413 |
| Mar 30, 2026 | 78.10 | 78.10 | 75.30 | 75.60 | 75.52 | -2.02% | 46,591 |
| Mar 27, 2026 | 77.93 | 78.20 | 76.88 | 77.16 | 77.08 | -1.47% | 85,328 |
| Mar 26, 2026 | 79.40 | 80.12 | 78.27 | 78.31 | 78.23 | -2.76% | 136,799 |
| Mar 25, 2026 | 80.71 | 80.95 | 80.19 | 80.54 | 80.46 | 1.25% | 48,737 |
| Mar 24, 2026 | 78.46 | 79.94 | 78.13 | 79.54 | 79.46 | 0.66% | 51,651 |
| Mar 23, 2026 | 78.13 | 80.41 | 78.13 | 79.02 | 78.94 | 2.42% | 50,701 |
| Mar 20, 2026 | 78.87 | 79.15 | 76.65 | 77.16 | 77.08 | -2.68% | 317,773 |
| Mar 19, 2026 | 77.76 | 79.65 | 77.59 | 79.28 | 79.20 | 0.81% | 68,196 |
| Mar 18, 2026 | 79.19 | 79.74 | 78.60 | 78.65 | 78.56 | -1.64% | 53,804 |
| Mar 17, 2026 | 79.47 | 80.24 | 79.43 | 79.96 | 79.88 | 1.28% | 74,432 |
| Mar 16, 2026 | 79.26 | 79.78 | 78.80 | 78.95 | 78.86 | 1.29% | 44,408 |
| Mar 13, 2026 | 78.48 | 79.40 | 77.71 | 77.94 | 77.86 | -0.33% | 59,666 |
| Mar 12, 2026 | 79.22 | 79.64 | 78.16 | 78.20 | 78.11 | -3.01% | 77,364 |
| Mar 11, 2026 | 80.49 | 82.27 | 79.76 | 80.62 | 80.54 | -0.22% | 99,324 |
| Mar 10, 2026 | 80.90 | 82.28 | 80.65 | 80.80 | 80.72 | -0.06% | 91,911 |
| Mar 9, 2026 | 78.61 | 81.15 | 77.73 | 80.85 | 80.77 | 1.17% | 173,541 |
| Mar 6, 2026 | 80.51 | 81.00 | 79.63 | 79.92 | 79.83 | -3.02% | 81,485 |
| Mar 5, 2026 | 83.49 | 84.24 | 81.71 | 82.40 | 82.32 | -2.52% | 138,452 |
| Mar 4, 2026 | 84.68 | 84.92 | 83.90 | 84.54 | 84.45 | 0.84% | 92,687 |
| Mar 3, 2026 | 83.52 | 84.38 | 81.75 | 83.83 | 83.74 | -1.88% | 89,214 |
| Mar 2, 2026 | 84.09 | 85.65 | 83.92 | 85.44 | 85.35 | 0.20% | 101,478 |
| Feb 27, 2026 | 85.13 | 85.68 | 84.51 | 85.27 | 85.18 | -1.66% | 100,380 |
| Feb 26, 2026 | 86.10 | 86.76 | 85.06 | 86.71 | 86.62 | 0.80% | 41,016 |
| Feb 25, 2026 | 86.07 | 86.32 | 85.47 | 86.02 | 85.93 | 0.40% | 30,050 |
| Feb 24, 2026 | 84.25 | 85.85 | 84.23 | 85.68 | 85.59 | 1.84% | 81,667 |
| Feb 23, 2026 | 85.84 | 85.84 | 83.58 | 84.13 | 84.04 | -2.24% | 54,550 |
| Feb 20, 2026 | 85.41 | 86.79 | 85.28 | 86.06 | 85.97 | 0.53% | 57,541 |
| Feb 19, 2026 | 85.40 | 85.62 | 84.90 | 85.60 | 85.51 | -0.33% | 61,828 |
| Feb 18, 2026 | 85.73 | 87.38 | 85.55 | 85.89 | 85.80 | 0.43% | 61,396 |
| Feb 17, 2026 | 85.78 | 86.20 | 84.61 | 85.52 | 85.43 | -0.39% | 62,625 |
| Feb 13, 2026 | 85.14 | 86.40 | 84.48 | 85.85 | 85.76 | 1.70% | 64,536 |
| Feb 12, 2026 | 87.58 | 87.59 | 84.42 | 84.42 | 84.33 | -2.53% | 87,948 |
| Feb 11, 2026 | 87.70 | 87.73 | 85.49 | 86.62 | 86.53 | 0.01% | 63,857 |
| Feb 10, 2026 | 87.01 | 87.09 | 86.36 | 86.61 | 86.52 | -0.41% | 46,885 |
| Feb 9, 2026 | 86.66 | 87.30 | 86.27 | 86.97 | 86.88 | 0.58% | 27,733 |
| Feb 6, 2026 | 85.60 | 86.56 | 85.07 | 86.47 | 86.38 | 3.91% | 42,827 |
| Feb 5, 2026 | 83.61 | 84.88 | 83.11 | 83.22 | 83.13 | -1.20% | 55,654 |
| Feb 4, 2026 | 85.81 | 86.21 | 82.90 | 84.23 | 84.14 | -1.30% | 96,144 |
| Feb 3, 2026 | 86.40 | 86.42 | 84.03 | 85.33 | 85.24 | -0.65% | 75,664 |
| Feb 2, 2026 | 84.59 | 86.44 | 84.59 | 85.89 | 85.80 | 1.19% | 42,064 |
| Jan 30, 2026 | 85.72 | 86.42 | 84.72 | 84.88 | 84.79 | -2.16% | 73,747 |
| Jan 29, 2026 | 87.25 | 87.25 | 85.40 | 86.76 | 86.67 | -0.16% | 43,779 |
| Jan 28, 2026 | 87.68 | 87.68 | 86.64 | 86.90 | 86.81 | -0.13% | 33,161 |
| Jan 27, 2026 | 87.48 | 87.48 | 86.57 | 87.01 | 86.92 | -0.47% | 39,734 |
| Jan 26, 2026 | 87.88 | 88.06 | 86.65 | 87.42 | 87.33 | 0.02% | 44,891 |
| Jan 23, 2026 | 88.68 | 88.68 | 87.28 | 87.40 | 87.31 | -1.56% | 19,447 |
| Jan 22, 2026 | 89.37 | 89.44 | 88.59 | 88.79 | 88.69 | 0.53% | 111,587 |
| Jan 21, 2026 | 86.96 | 88.75 | 86.96 | 88.32 | 88.23 | 1.93% | 51,689 |
| Jan 20, 2026 | 85.90 | 87.39 | 85.90 | 86.64 | 86.55 | -0.91% | 45,628 |
| Jan 16, 2026 | 87.47 | 88.13 | 87.02 | 87.44 | 87.35 | 0.31% | 33,497 |
| Jan 15, 2026 | 86.62 | 87.60 | 86.62 | 87.17 | 87.08 | 1.35% | 63,396 |
| Jan 14, 2026 | 86.57 | 86.57 | 85.46 | 86.02 | 85.93 | -0.05% | 231,213 |
| Jan 13, 2026 | 86.53 | 86.53 | 85.82 | 86.06 | 85.97 | 0.16% | 147,530 |
| Jan 12, 2026 | 84.76 | 86.05 | 84.76 | 85.92 | 85.83 | 0.72% | 76,676 |
| Jan 9, 2026 | 84.97 | 85.57 | 84.69 | 85.31 | 85.22 | 1.09% | 76,177 |
| Jan 8, 2026 | 84.48 | 84.77 | 83.96 | 84.39 | 84.30 | -0.26% | 29,299 |
| Jan 7, 2026 | 85.09 | 85.09 | 84.11 | 84.61 | 84.52 | -0.36% | 28,226 |
| Jan 6, 2026 | 83.75 | 84.97 | 83.23 | 84.92 | 84.83 | 1.59% | 44,823 |
| Jan 5, 2026 | 82.91 | 83.83 | 82.91 | 83.59 | 83.50 | 1.40% | 135,664 |
| Jan 2, 2026 | 82.26 | 82.50 | 81.67 | 82.44 | 82.35 | 1.07% | 34,362 |
| Dec 31, 2025 | 82.37 | 82.37 | 81.48 | 81.56 | 81.48 | -1.38% | 39,040 |
| Dec 30, 2025 | 83.62 | 83.62 | 82.66 | 82.70 | 82.62 | -0.75% | 16,976 |
| Dec 29, 2025 | 83.33 | 83.81 | 83.10 | 83.33 | 83.24 | -0.76% | 20,352 |
| Dec 26, 2025 | 83.76 | 84.01 | 83.56 | 83.97 | 83.88 | -0.09% | 17,512 |
| Dec 24, 2025 | 84.11 | 84.11 | 83.58 | 84.04 | 83.96 | 0.13% | 18,665 |
| Dec 23, 2025 | 84.41 | 84.41 | 83.74 | 83.93 | 83.85 | -0.37% | 29,114 |
| Dec 22, 2025 | 83.94 | 84.88 | 83.89 | 84.25 | 84.16 | 1.28% | 42,257 |
| Dec 19, 2025 | 82.37 | 83.23 | 82.37 | 83.19 | 83.10 | 1.26% | 23,227 |
| Dec 18, 2025 | 82.35 | 82.86 | 81.85 | 82.15 | 81.94 | 1.17% | 37,543 |
| Dec 17, 2025 | 82.62 | 83.08 | 81.20 | 81.20 | 80.99 | -1.51% | 42,957 |
| Dec 16, 2025 | 83.01 | 83.15 | 81.96 | 82.44 | 82.23 | -0.54% | 21,660 |
| Dec 15, 2025 | 84.46 | 84.46 | 82.89 | 82.89 | 82.68 | -0.99% | 30,625 |
| Dec 12, 2025 | 85.78 | 85.78 | 83.64 | 83.72 | 83.51 | -2.43% | 22,558 |
| Dec 11, 2025 | 84.72 | 85.97 | 84.72 | 85.81 | 85.59 | 1.35% | 19,836 |
| Dec 10, 2025 | 83.44 | 85.38 | 83.31 | 84.67 | 84.45 | 1.32% | 35,932 |
| Dec 9, 2025 | 83.07 | 84.10 | 83.07 | 83.57 | 83.36 | 0.11% | 25,943 |
| Dec 8, 2025 | 83.92 | 83.92 | 83.07 | 83.48 | 83.27 | 0.33% | 40,680 |
| Dec 5, 2025 | 83.47 | 83.78 | 83.00 | 83.21 | 82.99 | -0.14% | 62,694 |
| Dec 4, 2025 | 83.14 | 83.87 | 82.46 | 83.32 | 83.11 | 0.12% | 272,222 |
| Dec 3, 2025 | 82.35 | 83.23 | 81.98 | 83.22 | 83.01 | 1.39% | 27,094 |