Janus Detroit Street Trust Janus Small Cap Growth Alpha ETF Historical Stock Prices

JSML 
$30.8
*  
0.27
0.87%
Get JSML Alerts
*Delayed - data as of Jan. 17, 2017 14:07 ET  -  Find a broker to begin trading JSML now
Exchange:NASDAQ

Community Rating:
View:    JSML Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:07 30.96 30.96 30.80 30.80 605
01/13/2017 30.73 31.07 30.73 31.07 698
01/12/2017 30.84 30.89 30.69 30.7393 3,608
01/11/2017 30.84 30.84 30.84 30.84 00
01/10/2017 30.8 30.84 30.754 30.84 905
01/09/2017 31 31 30.7 30.7 1,062
01/06/2017 31.01 31.01 30.77 30.77 3,020
01/05/2017 31.21 31.21 30.7871 30.86 911
01/04/2017 30.86 31.11 30.86 31.11 624
01/03/2017 30.69 30.75 30.4995 30.53 2,667
12/30/2016 30.56 30.57 30.51 30.51 465
12/29/2016 30.686 30.686 30.686 30.686 432
12/28/2016 30.6 30.6 30.519 30.519 409
12/27/2016 30.618 30.618 30.618 30.618 00
12/23/2016 30.79 30.79 30.618 30.618 510
12/22/2016 30.75 30.75 30.5 30.729 663
12/21/2016 31.04 31.04 30.9764 30.9764 1,243
12/20/2016 31.04 31.059 31.03 31.03 1,410
12/19/2016 31.162 31.34 31.162 31.34 1,000
12/16/2016 31.5 31.5 30.8 30.8 2,925
12/15/2016 31.44 31.44 30.85 30.85 636
12/14/2016 31 31 30.72 30.8 1,326
12/13/2016 31.62 31.62 30.8938 30.96 6,032
12/12/2016 31.11 31.11 30.9 30.9 244
12/09/2016 31.85 31.85 31.14 31.14 1,014
12/08/2016 31.4 31.4 30.91 31.19 3,699
12/07/2016 30.8125 30.92 30.77 30.8891 11,070
12/06/2016 30.25 30.25 30.25 30.25 118
12/05/2016 30.08 30.15 30.07 30.15 1,359
12/02/2016 29.7899 29.7899 29.7899 29.7899 300
12/01/2016 30.29 30.29 30 30 4,605
11/30/2016 30.08 30.08 30.01 30.01 19,356
11/29/2016 30.61 30.61 30.2676 30.29 2,005
11/28/2016 30.3465 30.3465 30.2177 30.2177 1,958
11/25/2016 30.3297 30.3297 30.3297 30.3297 00
11/23/2016 30.3297 30.3297 30.3297 30.3297 250
11/22/2016 30.0499 30.09 29.8841 30.09 1,387
11/21/2016 29.97 29.97 29.9299 29.93 858
11/18/2016 29.69 29.75 29.61 29.75 2,424
11/17/2016 29.74 29.74 29.666 29.6798 3,143
11/16/2016 29.54 29.56 29.491 29.55 7,528
11/15/2016 29.4907 29.4907 29.4907 29.4907 00
11/14/2016 29.62 29.67 29.4556 29.4907 4,575
11/11/2016 28.8132 29.16 28.8132 29.1164 875
11/10/2016 28.791 28.849 28.769 28.849 892
11/09/2016 28.4599 28.46 28.4595 28.4595 498
11/08/2016 27.72 27.7358 27.72 27.7358 650
11/07/2016 27.734 27.734 27.734 27.734 294
11/04/2016 26.916 27.4656 26.916 27.23 3,999
11/03/2016 27.3799 27.3799 27.3799 27.3799 226
11/02/2016 28 28 28 28 00
11/01/2016 28.05 28.05 28 28 713
10/31/2016 28.08 28.142 28.08 28.142 1,100
10/28/2016 28.088 28.15 28.0819 28.0819 1,393
10/27/2016 28.3 28.3 28.111 28.17 815
10/26/2016 28.85 28.85 28.44 28.44 2,255
10/25/2016 28.65 28.693 28.65 28.69 595
10/24/2016 28.749 28.749 28.749 28.749 00
10/21/2016 29.02 29.02 28.749 28.749 725
10/20/2016 28.92 28.92 28.92 28.92 165
10/19/2016 29.0709 29.0816 29.0709 29.0816 549
10/18/2016 28.952 29.021 28.952 29.021 774
10/17/2016 28.8986 28.8986 28.8986 28.8986 103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?