Get the Stockscreener App
45.98
0.08%
-0.035
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 November 26, 2025, is $45.98.
- 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 10.57% to $45.98 now.
- The 52-week high stock price for JMBS is $46.20, representing a 0.49% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for JMBS is $43.45, indicating a -5.49% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Janus Henderson Mortgage Backed Securities Etf (JMBS) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $45.98 | $45.91 | $0.0678 | 189,915.0 | -0.08% |
| Nov 25, 2025 | $46.05 | $45.92 | $0.135 | 473,220.0 | +0.31% |
| Nov 24, 2025 | $45.90 | $45.81 | $0.085 | 435,524.0 | +0.13% |
| Nov 21, 2025 | $45.82 | $45.72 | $0.10 | 437,820.0 | +0.35% |
| Nov 20, 2025 | $45.70 | $45.62 | $0.075 | 596,298.0 | +0.09% |
| Nov 19, 2025 | $45.71 | $45.57 | $0.14 | 647,816.0 | -0.04% |
| Nov 18, 2025 | $45.67 | $45.56 | $0.11 | 543,881.0 | +0.04% |
| Nov 17, 2025 | $45.65 | $45.58 | $0.07 | 596,944.0 | +0.02% |
| Nov 14, 2025 | $45.72 | $45.56 | $0.155 | 542,245.0 | -0.11% |
| Nov 13, 2025 | $45.75 | $45.63 | $0.12 | 864,851.0 | -0.26% |
| Nov 12, 2025 | $45.82 | $45.72 | $0.0975 | 346,280.0 | -0.13% |
| Nov 11, 2025 | $45.83 | $45.75 | $0.08 | 298,109.0 | +0.24% |
| Nov 10, 2025 | $45.76 | $45.69 | $0.07 | 310,980.0 | -0.09% |
| Nov 07, 2025 | $45.79 | $45.67 | $0.12 | 474,340.0 | +0.02% |
| Nov 06, 2025 | $45.75 | $45.67 | $0.08 | 1,080,942.0 | +0.37% |
| Nov 05, 2025 | $45.70 | $45.51 | $0.195 | 742,001.0 | -0.31% |
| Nov 04, 2025 | $45.75 | $45.70 | $0.05 | 477,292.0 | +0.09% |
| Nov 03, 2025 | $45.68 | $45.58 | $0.10 | 472,188.0 | -0.44% |
| Oct 31, 2025 | $45.95 | $45.82 | $0.1299 | 469,367.0 | +0.07% |
| Oct 30, 2025 | $45.95 | $45.77 | $0.176 | 837,416.0 | -0.17% |
| Oct 29, 2025 | $46.19 | $45.91 | $0.2799 | 741,638.0 | -0.58% |
| Oct 28, 2025 | $46.20 | $46.10 | $0.10 | 446,104.0 | +0.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $46.05 | $45.51 | $0.55 | 9,530,646.0 | +0.21% |
| 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% |
Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.15 | $44.19 | $1.96 | 10,137,697.0 | +3.42% |
| Nov, 2023 | $44.66 | $42.14 | $2.52 | 39,101,152.0 | +5.19% |
| Oct, 2023 | $43.23 | $41.58 | $1.65 | 12,767,455.0 | -2.70% |
| Sep, 2023 | $44.85 | $43.10 | $1.75 | 7,574,604.0 | -3.41% |
| Aug, 2023 | $45.35 | $44.04 | $1.31 | 4,137,149.0 | -1.36% |
| Jul, 2023 | $46.00 | $44.78 | $1.22 | 9,220,608.0 | -0.46% |
| Jun, 2023 | $46.13 | $45.45 | $0.6775 | 4,001,476.0 | -0.46% |
| May, 2023 | $46.94 | $45.28 | $1.66 | 7,859,484.0 | -1.50% |
| Apr, 2023 | $47.18 | $46.00 | $1.18 | 2,067,609.0 | -0.04% |
| Mar, 2023 | $47.02 | $44.94 | $2.08 | 4,796,401.0 | +2.28% |
| Feb, 2023 | $47.47 | $45.42 | $2.05 | 3,391,097.0 | -3.00% |
| Jan, 2023 | $47.23 | $45.56 | $1.66 | 2,909,743.0 | +3.52% |
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):