Stockscreener 앱 받기
45.97
0.12%
-0.045
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $45.98 | $45.91 | $0.0674 | 96,550.0 | -0.11% |
| 2025-11-25 | $46.05 | $45.92 | $0.135 | 473,220.0 | +0.31% |
| 2025-11-24 | $45.90 | $45.81 | $0.085 | 435,524.0 | +0.13% |
| 2025-11-21 | $45.82 | $45.72 | $0.10 | 437,820.0 | +0.35% |
| 2025-11-20 | $45.70 | $45.62 | $0.075 | 596,298.0 | +0.09% |
| 2025-11-19 | $45.71 | $45.57 | $0.14 | 647,816.0 | -0.04% |
| 2025-11-18 | $45.67 | $45.56 | $0.11 | 543,881.0 | +0.04% |
| 2025-11-17 | $45.65 | $45.58 | $0.07 | 596,944.0 | +0.02% |
| 2025-11-14 | $45.72 | $45.56 | $0.155 | 542,245.0 | -0.11% |
| 2025-11-13 | $45.75 | $45.63 | $0.12 | 864,851.0 | -0.26% |
| 2025-11-12 | $45.82 | $45.72 | $0.0975 | 346,280.0 | -0.13% |
| 2025-11-11 | $45.83 | $45.75 | $0.08 | 298,109.0 | +0.24% |
| 2025-11-10 | $45.76 | $45.69 | $0.07 | 310,980.0 | -0.09% |
| 2025-11-07 | $45.79 | $45.67 | $0.12 | 474,340.0 | +0.02% |
| 2025-11-06 | $45.75 | $45.67 | $0.08 | 1,080,942.0 | +0.37% |
| 2025-11-05 | $45.70 | $45.51 | $0.195 | 742,001.0 | -0.31% |
| 2025-11-04 | $45.75 | $45.70 | $0.05 | 477,292.0 | +0.09% |
| 2025-11-03 | $45.68 | $45.58 | $0.10 | 472,188.0 | -0.44% |
| 2025-10-31 | $45.95 | $45.82 | $0.1299 | 469,367.0 | +0.07% |
| 2025-10-30 | $45.95 | $45.77 | $0.176 | 837,416.0 | -0.17% |
| 2025-10-29 | $46.19 | $45.91 | $0.2799 | 741,638.0 | -0.58% |
| 2025-10-28 | $46.20 | $46.10 | $0.10 | 446,104.0 | +0.15% |
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 연도별 가격 이력
이 심층 분석에서는 Janus Henderson Mortgage Backed Securities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Janus Henderson Mortgage Backed Securities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $46.05 | $45.51 | $0.55 | 9,437,281.0 | +0.17% |
| 2025-10 | $46.20 | $45.48 | $0.715 | 14,866,082.0 | +0.46% |
| 2025-09 | $46.08 | $44.92 | $1.16 | 10,844,010.0 | +0.82% |
| 2025-08 | $45.35 | $44.73 | $0.6188 | 22,641,148.0 | +1.39% |
| 2025-07 | $44.91 | $44.30 | $0.61 | 23,467,381.0 | -0.82% |
| 2025-06 | $45.08 | $43.98 | $1.10 | 10,749,999.0 | +1.40% |
| 2025-05 | $45.05 | $43.79 | $1.26 | 11,089,257.0 | -1.49% |
| 2025-04 | $45.78 | $43.59 | $2.19 | 20,801,735.0 | -0.22% |
| 2025-03 | $45.37 | $44.78 | $0.585 | 14,416,567.0 | -0.48% |
| 2025-02 | $45.42 | $43.93 | $1.49 | 10,667,868.0 | +2.11% |
| 2025-01 | $44.62 | $43.45 | $1.17 | 13,722,187.0 | +0.68% |
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.39 | $43.91 | $1.48 | 14,249,122.0 | -2.62% |
| 2024-11 | $45.44 | $44.42 | $1.02 | 9,493,457.0 | +1.00% |
| 2024-10 | $46.74 | $44.82 | $1.92 | 9,793,634.0 | -3.56% |
| 2024-09 | $47.06 | $46.16 | $0.90 | 7,245,098.0 | +0.82% |
| 2024-08 | $46.60 | $45.61 | $0.99 | 8,515,755.0 | +1.27% |
| 2024-07 | $45.71 | $44.03 | $1.68 | 7,947,836.0 | +2.33% |
| 2024-06 | $45.06 | $44.20 | $0.8579 | 5,648,682.0 | +0.79% |
| 2024-05 | $44.84 | $43.40 | $1.44 | 8,606,630.0 | +1.63% |
| 2024-04 | $44.80 | $43.45 | $1.34 | 10,528,633.0 | -3.35% |
| 2024-03 | $45.40 | $44.50 | $0.90 | 8,121,576.0 | +0.56% |
| 2024-02 | $46.05 | $44.40 | $1.65 | 8,740,182.0 | -2.18% |
| 2024-01 | $46.09 | $45.15 | $0.9399 | 10,581,391.0 | -0.20% |
Janus Henderson Mortgage Backed Securities Etf 주식 (JMBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.15 | $44.19 | $1.96 | 10,137,697.0 | +3.42% |
| 2023-11 | $44.66 | $42.14 | $2.52 | 39,101,152.0 | +5.19% |
| 2023-10 | $43.23 | $41.58 | $1.65 | 12,767,455.0 | -2.70% |
| 2023-09 | $44.85 | $43.10 | $1.75 | 7,574,604.0 | -3.41% |
| 2023-08 | $45.35 | $44.04 | $1.31 | 4,137,149.0 | -1.36% |
| 2023-07 | $46.00 | $44.78 | $1.22 | 9,220,608.0 | -0.46% |
| 2023-06 | $46.13 | $45.45 | $0.6775 | 4,001,476.0 | -0.46% |
| 2023-05 | $46.94 | $45.28 | $1.66 | 7,859,484.0 | -1.50% |
| 2023-04 | $47.18 | $46.00 | $1.18 | 2,067,609.0 | -0.04% |
| 2023-03 | $47.02 | $44.94 | $2.08 | 4,796,401.0 | +2.28% |
| 2023-02 | $47.47 | $45.42 | $2.05 | 3,391,097.0 | -3.00% |
| 2023-01 | $47.23 | $45.56 | $1.66 | 2,909,743.0 | +3.52% |
0.60%
자본화:
|
볼륨(24시간):