Janus Henderson Mortgage Backed Securities Etf (JMBS)

Overview News Price History Option Chain Discussions Forecast Dividend History

Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Price History

The historical daily chart and data for Janus Henderson Mortgage Backed Securities Etf stock (JMBS), show that the latest closing stock price as of July 07, 2026, is $44.91.

Janus Henderson Mortgage Backed Securities Etf all-time high stock price is $54.07, occurred on August 05, 2020.
The lowest Janus Henderson Mortgage Backed Securities Etf stock price recorded was $41.58 on October 23, 2023. Since then, Janus Henderson Mortgage Backed Securities Etf's stock price has risen over 8.02% to $44.91 now.
The 52-week high stock price for JMBS is $46.39, representing a 3.28% increase from the current share price, occurred on February 26, 2026.
The 52-week low stock price for JMBS is $44.30, indicating a -1.37% decrease from the current share price, occurred on July 16, 2025.
The closing price of Janus Henderson Mortgage Backed Securities Etf (JMBS) stock in the beginning of 2025 was $52.60. The stock closed the year at $45.46, a loss of over -13.57% for the year.

The table below shows more information about JMBS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 07, 2026	$44.98	$44.91	$0.07	50,322.0	-0.20%
Jul 06, 2026	$45.02	$44.93	$0.0864	564,402.0	+0.02%
Jul 02, 2026	$45.04	$44.94	$0.1001	451,812.0	+0.29%
Jul 01, 2026	$44.94	$44.83	$0.115	826,849.0	-0.29%
Jun 30, 2026	$45.28	$44.98	$0.305	764,077.0	-0.86%
Jun 29, 2026	$45.40	$45.34	$0.06	363,933.0	+0.04%
Jun 26, 2026	$45.41	$45.26	$0.145	460,286.0	+0.07%
Jun 25, 2026	$45.43	$45.31	$0.12	951,710.0	+0.11%
Jun 24, 2026	$45.30	$45.21	$0.0899	496,090.0	+0.49%
Jun 23, 2026	$45.10	$45.03	$0.07	413,229.0	+0.16%
Jun 22, 2026	$45.03	$44.96	$0.0749	409,469.0	-0.20%
Jun 18, 2026	$45.23	$45.06	$0.1659	1,681,487.0	+0.20%
Jun 17, 2026	$45.28	$44.96	$0.3199	872,470.0	-0.57%
Jun 16, 2026	$45.31	$45.17	$0.14	842,630.0	+0.18%
Jun 15, 2026	$45.27	$45.14	$0.1265	2,308,206.0	-0.01%
Jun 12, 2026	$45.20	$45.06	$0.135	707,788.0	+0.06%
Jun 11, 2026	$45.16	$44.85	$0.315	576,519.0	+0.67%
Jun 10, 2026	$44.97	$44.81	$0.15	658,671.0	-0.02%
Jun 09, 2026	$44.89	$44.77	$0.115	541,405.0	+0.22%

Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Janus Henderson Mortgage Backed Securities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Janus Henderson Mortgage Backed Securities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$45.04	$44.83	$0.2101	1,893,385.0	-0.18%
Jun, 2026	$45.43	$44.70	$0.73	15,101,286.0	-0.27%
May, 2026	$45.48	$44.42	$1.06	12,301,149.0	-0.13%
Apr, 2026	$45.80	$45.13	$0.6688	12,915,501.0	-0.02%
Mar, 2026	$46.17	$44.76	$1.41	21,898,221.0	-2.40%
Feb, 2026	$46.39	$45.59	$0.80	15,596,788.0	+1.18%
Jan, 2026	$46.05	$45.58	$0.4699	31,211,086.0	+0.13%

Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$45.88	$45.46	$0.4193	12,490,040.0	-0.37%
Nov, 2025	$46.05	$45.51	$0.55	10,028,465.0	+0.20%
Oct, 2025	$46.20	$45.48	$0.715	14,866,082.0	+0.46%
Sep, 2025	$46.08	$44.92	$1.16	10,844,010.0	+0.82%
Aug, 2025	$45.35	$44.73	$0.6188	22,641,148.0	+1.39%
Jul, 2025	$44.91	$44.30	$0.61	23,467,381.0	-0.82%
Jun, 2025	$45.08	$43.98	$1.10	10,749,999.0	+1.40%
May, 2025	$45.05	$43.79	$1.26	11,089,257.0	-1.49%
Apr, 2025	$45.78	$43.59	$2.19	20,801,735.0	-0.22%
Mar, 2025	$45.37	$44.78	$0.585	14,416,567.0	-0.48%
Feb, 2025	$45.42	$43.93	$1.49	10,667,868.0	+2.11%
Jan, 2025	$44.62	$43.45	$1.17	13,722,187.0	+0.68%

Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$45.39	$43.91	$1.48	14,249,122.0	-2.62%
Nov, 2024	$45.44	$44.42	$1.02	9,493,457.0	+1.00%
Oct, 2024	$46.74	$44.82	$1.92	9,793,634.0	-3.56%
Sep, 2024	$47.06	$46.16	$0.90	7,245,098.0	+0.82%
Aug, 2024	$46.60	$45.61	$0.99	8,515,755.0	+1.27%
Jul, 2024	$45.71	$44.03	$1.68	7,947,836.0	+2.33%
Jun, 2024	$45.06	$44.20	$0.8579	5,648,682.0	+0.79%
May, 2024	$44.84	$43.40	$1.44	8,606,630.0	+1.63%
Apr, 2024	$44.80	$43.45	$1.34	10,528,633.0	-3.35%
Mar, 2024	$45.40	$44.50	$0.90	8,121,576.0	+0.56%
Feb, 2024	$46.05	$44.40	$1.65	8,740,182.0	-2.18%
Jan, 2024	$46.09	$45.15	$0.9399	10,581,391.0	-0.20%