Janus Henderson Small Cap Growth Alpha ETF (JSML)
NASDAQ: JSML · Real-Time Price · USD
74.56
-1.72 (-2.25%)
Mar 3, 2026, 4:00 PM EST - Market closed
JSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 74.19 | 75.22 | 73.11 | 74.56 | 74.56 | -2.25% | 88,154 |
| Mar 2, 2026 | 74.35 | 76.40 | 74.35 | 76.28 | 76.28 | 0.78% | 18,435 |
| Feb 27, 2026 | 75.32 | 75.70 | 75.16 | 75.69 | 75.69 | -1.72% | 7,514 |
| Feb 26, 2026 | 76.73 | 77.03 | 75.72 | 77.02 | 77.02 | 0.75% | 7,715 |
| Feb 25, 2026 | 76.54 | 76.74 | 75.85 | 76.45 | 76.45 | 0.56% | 12,388 |
| Feb 24, 2026 | 74.94 | 76.29 | 74.94 | 76.02 | 76.02 | 1.55% | 10,661 |
| Feb 23, 2026 | 76.00 | 76.00 | 74.36 | 74.86 | 74.86 | -1.61% | 7,354 |
| Feb 20, 2026 | 75.34 | 76.69 | 75.34 | 76.09 | 76.09 | 0.22% | 11,002 |
| Feb 19, 2026 | 75.87 | 76.02 | 75.26 | 75.92 | 75.92 | -0.47% | 9,193 |
| Feb 18, 2026 | 76.22 | 77.26 | 76.00 | 76.28 | 76.28 | 0.63% | 13,652 |
| Feb 17, 2026 | 75.42 | 76.33 | 75.23 | 75.80 | 75.80 | -0.01% | 7,899 |
| Feb 13, 2026 | 74.95 | 76.55 | 74.71 | 75.81 | 75.81 | 1.25% | 21,358 |
| Feb 12, 2026 | 77.60 | 77.60 | 74.76 | 74.87 | 74.87 | -2.30% | 11,892 |
| Feb 11, 2026 | 77.50 | 77.50 | 75.69 | 76.64 | 76.64 | -0.37% | 7,842 |
| Feb 10, 2026 | 77.44 | 77.50 | 76.92 | 76.92 | 76.92 | -0.12% | 6,127 |
| Feb 9, 2026 | 76.66 | 77.50 | 76.62 | 77.02 | 77.02 | 0.26% | 32,922 |
| Feb 6, 2026 | 71.65 | 76.96 | 71.65 | 76.82 | 76.82 | 3.52% | 15,703 |
| Feb 5, 2026 | 74.53 | 75.77 | 74.05 | 74.21 | 74.20 | -1.53% | 13,799 |
| Feb 4, 2026 | 75.94 | 76.76 | 74.41 | 75.36 | 75.36 | -1.58% | 22,062 |
| Feb 3, 2026 | 77.05 | 77.16 | 75.37 | 76.57 | 76.57 | -0.69% | 16,674 |
| Feb 2, 2026 | 75.52 | 77.55 | 75.52 | 77.10 | 77.10 | 1.65% | 84,591 |
| Jan 30, 2026 | 76.48 | 76.61 | 75.85 | 75.85 | 75.85 | -1.77% | 7,943 |
| Jan 29, 2026 | 77.08 | 77.48 | 75.89 | 77.22 | 77.22 | 0.09% | 14,482 |
| Jan 28, 2026 | 77.73 | 77.73 | 76.93 | 77.15 | 77.15 | 0.03% | 8,085 |
| Jan 27, 2026 | 76.90 | 77.35 | 76.90 | 77.13 | 77.13 | -0.42% | 11,962 |
| Jan 26, 2026 | 77.48 | 77.95 | 77.24 | 77.46 | 77.46 | 0.13% | 5,765 |
| Jan 23, 2026 | 78.59 | 78.59 | 77.25 | 77.36 | 77.36 | -1.99% | 11,452 |
| Jan 22, 2026 | 79.40 | 79.43 | 78.91 | 78.93 | 78.93 | 0.34% | 17,458 |
| Jan 21, 2026 | 78.03 | 78.75 | 77.50 | 78.66 | 78.66 | 1.68% | 447,221 |
| Jan 20, 2026 | 76.29 | 78.02 | 76.29 | 77.37 | 77.37 | -0.69% | 10,990 |
| Jan 16, 2026 | 77.64 | 78.42 | 77.64 | 77.91 | 77.91 | 0.28% | 106,844 |
| Jan 15, 2026 | 77.72 | 78.31 | 77.64 | 77.69 | 77.69 | 0.75% | 7,934 |
| Jan 14, 2026 | 77.23 | 77.23 | 76.48 | 77.12 | 77.12 | -0.27% | 9,804 |
| Jan 13, 2026 | 77.61 | 77.72 | 77.07 | 77.33 | 77.33 | -0.06% | 6,023 |
| Jan 12, 2026 | 76.08 | 77.49 | 76.08 | 77.38 | 77.38 | 0.62% | 7,198 |
| Jan 9, 2026 | 76.71 | 77.19 | 76.56 | 76.90 | 76.90 | 0.66% | 8,274 |
| Jan 8, 2026 | 76.10 | 76.51 | 75.96 | 76.40 | 76.40 | 0.42% | 12,882 |
| Jan 7, 2026 | 75.97 | 76.39 | 75.81 | 76.08 | 76.08 | 0.12% | 26,796 |
| Jan 6, 2026 | 74.99 | 75.99 | 74.74 | 75.99 | 75.99 | 1.05% | 31,689 |
| Jan 5, 2026 | 74.80 | 75.31 | 74.80 | 75.20 | 75.20 | 1.45% | 12,831 |
| Jan 2, 2026 | 74.30 | 74.30 | 73.45 | 74.12 | 74.12 | 0.76% | 76,725 |
| Dec 31, 2025 | 74.24 | 74.28 | 73.56 | 73.56 | 73.56 | -0.94% | 11,082 |
| Dec 30, 2025 | 75.02 | 75.02 | 74.26 | 74.26 | 74.26 | -0.81% | 43,484 |
| Dec 29, 2025 | 74.90 | 75.37 | 74.67 | 74.87 | 74.87 | -0.61% | 9,807 |
| Dec 26, 2025 | 75.04 | 75.34 | 75.04 | 75.33 | 75.33 | -0.24% | 9,611 |
| Dec 24, 2025 | 75.40 | 75.51 | 75.32 | 75.51 | 75.51 | 0.13% | 4,553 |
| Dec 23, 2025 | 76.42 | 76.42 | 75.37 | 75.41 | 75.41 | -0.62% | 17,695 |
| Dec 22, 2025 | 75.82 | 76.54 | 75.72 | 75.88 | 75.88 | 1.07% | 11,262 |
| Dec 19, 2025 | 74.13 | 75.53 | 74.13 | 75.08 | 75.08 | 1.41% | 18,103 |
| Dec 18, 2025 | 74.50 | 74.73 | 73.64 | 74.04 | 73.91 | 1.14% | 30,106 |
| Dec 17, 2025 | 74.81 | 74.94 | 73.11 | 73.20 | 73.08 | -1.71% | 11,608 |
| Dec 16, 2025 | 74.49 | 74.77 | 73.92 | 74.48 | 74.35 | -0.44% | 159,662 |
| Dec 15, 2025 | 76.06 | 76.06 | 74.72 | 74.80 | 74.68 | -1.14% | 41,558 |
| Dec 12, 2025 | 76.79 | 76.81 | 75.27 | 75.66 | 75.54 | -1.53% | 13,360 |
| Dec 11, 2025 | 75.48 | 77.01 | 75.48 | 76.84 | 76.71 | 1.38% | 17,487 |
| Dec 10, 2025 | 74.85 | 76.40 | 74.85 | 75.79 | 75.67 | 1.15% | 11,188 |
| Dec 9, 2025 | 74.46 | 75.40 | 74.46 | 74.93 | 74.81 | 0.38% | 33,735 |
| Dec 8, 2025 | 75.21 | 75.21 | 74.59 | 74.65 | 74.52 | 0.13% | 31,794 |
| Dec 5, 2025 | 75.15 | 75.15 | 74.31 | 74.55 | 74.43 | -0.41% | 8,936 |
| Dec 4, 2025 | 74.51 | 75.25 | 74.09 | 74.86 | 74.73 | 0.54% | 8,002 |
| Dec 3, 2025 | 73.67 | 74.51 | 73.67 | 74.45 | 74.33 | 1.21% | 38,081 |
| Dec 2, 2025 | 74.11 | 74.11 | 73.56 | 73.56 | 73.44 | 0.25% | 11,815 |
| Dec 1, 2025 | 73.52 | 74.07 | 73.38 | 73.38 | 73.25 | -1.82% | 8,636 |
| Nov 28, 2025 | 74.16 | 74.76 | 74.16 | 74.74 | 74.61 | 0.58% | 6,104 |
| Nov 26, 2025 | 74.16 | 74.63 | 74.12 | 74.31 | 74.18 | 1.05% | 5,290 |
| Nov 25, 2025 | 72.76 | 73.71 | 72.76 | 73.53 | 73.41 | 1.23% | 6,821 |
| Nov 24, 2025 | 70.95 | 72.73 | 70.95 | 72.64 | 72.52 | 2.40% | 4,471 |
| Nov 21, 2025 | 69.57 | 71.52 | 69.50 | 70.94 | 70.82 | 2.36% | 100,669 |
| Nov 20, 2025 | 72.43 | 72.45 | 69.30 | 69.30 | 69.18 | -2.21% | 7,570 |
| Nov 19, 2025 | 71.19 | 71.64 | 70.82 | 70.86 | 70.74 | -0.23% | 7,238 |
| Nov 18, 2025 | 70.19 | 71.69 | 70.19 | 71.03 | 70.91 | 0.08% | 26,385 |
| Nov 17, 2025 | 72.32 | 72.74 | 70.69 | 70.97 | 70.85 | -2.08% | 14,626 |
| Nov 14, 2025 | 70.77 | 72.99 | 70.71 | 72.48 | 72.36 | 0.14% | 84,649 |
| Nov 13, 2025 | 74.64 | 74.64 | 72.21 | 72.38 | 72.26 | -3.47% | 9,610 |
| Nov 12, 2025 | 75.48 | 75.66 | 74.87 | 74.98 | 74.86 | -0.20% | 10,516 |
| Nov 11, 2025 | 74.66 | 75.18 | 74.65 | 75.14 | 75.01 | 0.32% | 9,423 |
| Nov 10, 2025 | 75.42 | 75.42 | 74.50 | 74.90 | 74.77 | 1.05% | 7,230 |
| Nov 7, 2025 | 72.31 | 74.12 | 71.87 | 74.12 | 74.00 | 1.57% | 23,970 |
| Nov 6, 2025 | 75.13 | 75.13 | 72.98 | 72.98 | 72.85 | -2.77% | 12,552 |
| Nov 5, 2025 | 73.73 | 75.47 | 73.63 | 75.06 | 74.93 | 2.57% | 10,202 |
| Nov 4, 2025 | 72.92 | 74.15 | 72.92 | 73.17 | 73.05 | -1.25% | 18,295 |
| Nov 3, 2025 | 74.00 | 74.18 | 73.44 | 74.10 | 73.98 | -0.38% | 54,127 |
| Oct 31, 2025 | 74.62 | 74.69 | 73.78 | 74.38 | 74.26 | -0.14% | 18,704 |
| Oct 30, 2025 | 75.54 | 76.08 | 74.49 | 74.49 | 74.36 | -1.45% | 15,020 |
| Oct 29, 2025 | 76.25 | 76.82 | 75.57 | 75.59 | 75.46 | -0.91% | 6,900 |
| Oct 28, 2025 | 76.81 | 76.81 | 76.26 | 76.28 | 76.15 | -0.59% | 37,205 |
| Oct 27, 2025 | 76.89 | 77.11 | 76.57 | 76.73 | 76.61 | -0.14% | 7,126 |
| Oct 24, 2025 | 77.20 | 77.37 | 76.84 | 76.84 | 76.71 | 1.85% | 6,830 |
| Oct 23, 2025 | 74.44 | 75.58 | 74.44 | 75.44 | 75.32 | 1.97% | 20,179 |
| Oct 22, 2025 | 75.45 | 75.54 | 72.97 | 73.98 | 73.86 | -2.11% | 28,423 |
| Oct 21, 2025 | 75.89 | 75.89 | 74.91 | 75.58 | 75.45 | -0.21% | 12,473 |
| Oct 20, 2025 | 74.81 | 75.92 | 74.81 | 75.74 | 75.61 | 2.24% | 11,673 |
| Oct 17, 2025 | 74.27 | 74.27 | 73.55 | 74.08 | 73.96 | -0.73% | 32,640 |
| Oct 16, 2025 | 76.51 | 76.51 | 74.46 | 74.62 | 74.50 | -1.64% | 117,955 |
| Oct 15, 2025 | 76.15 | 76.17 | 75.08 | 75.87 | 75.74 | 1.48% | 23,304 |
| Oct 14, 2025 | 72.80 | 75.24 | 72.80 | 74.76 | 74.64 | 1.30% | 15,956 |
| Oct 13, 2025 | 73.24 | 73.88 | 73.16 | 73.81 | 73.68 | 2.74% | 7,713 |
| Oct 10, 2025 | 74.37 | 74.37 | 71.84 | 71.84 | 71.72 | -3.17% | 16,003 |
| Oct 9, 2025 | 74.46 | 74.62 | 74.09 | 74.19 | 74.06 | -0.97% | 17,729 |
| Oct 8, 2025 | 74.21 | 74.92 | 73.94 | 74.92 | 74.79 | 1.70% | 7,711 |