44.74
price down icon0.11%   -0.05
after-market After Hours: 44.68 -0.06 -0.13%
loading

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 03, 2025, is $44.74.
  • 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 7.60% to $44.74 now.
  • The 52-week high stock price for JMBS is $47.06, representing a 5.19% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for JMBS is $43.45, indicating a -2.88% 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:
Date High Low High - Low Volume % Change
Jul 03, 2025 $44.76 $44.67 $0.0845 355,995.0 -0.11%
Jul 02, 2025 $44.80 $44.72 $0.08 399,634.0 -0.11%
Jul 01, 2025 $44.91 $44.77 $0.1399 451,276.0 -0.47%
Jun 30, 2025 $45.08 $44.93 $0.1469 556,246.0 +0.20%
Jun 27, 2025 $45.05 $44.93 $0.1183 496,518.0 -0.24%
Jun 26, 2025 $45.07 $44.88 $0.195 337,732.0 +0.38%
Jun 25, 2025 $44.91 $44.76 $0.15 353,729.0 +0.22%
Jun 24, 2025 $44.81 $44.57 $0.24 404,573.0 +0.34%
Jun 23, 2025 $44.73 $44.59 $0.15 355,350.0 +0.22%
Jun 20, 2025 $44.59 $44.42 $0.1741 719,870.0 +0.13%
Jun 18, 2025 $44.59 $44.43 $0.16 422,161.0 +0.02%
Jun 17, 2025 $44.48 $44.37 $0.115 587,152.0 +0.27%
Jun 16, 2025 $44.50 $44.33 $0.1701 1,933,208.0 -0.14%
Jun 13, 2025 $44.54 $44.34 $0.1995 635,206.0 -0.38%
Jun 12, 2025 $44.61 $44.52 $0.095 424,382.0 +0.31%
Jun 11, 2025 $44.47 $44.30 $0.165 408,042.0 +0.54%
Jun 10, 2025 $44.25 $44.16 $0.0953 543,655.0 +0.25%
Jun 09, 2025 $44.16 $44.03 $0.13 320,902.0 +0.18%
Jun 06, 2025 $44.12 $43.98 $0.135 344,315.0 -0.56%
Jun 05, 2025 $44.43 $44.26 $0.175 339,447.0 -0.40%
Jun 04, 2025 $44.45 $44.24 $0.21 395,569.0 +0.70%

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
Jul, 2025 $44.91 $44.67 $0.235 1,562,900.0 -0.69%
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%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Cap:     |  Volume (24h):