Quantcast

Janus Henderson Mortgage-Backed Securities ETF Historical Stock Prices

(ETF)
JMBS 
$50.4893
*  
0.0057
0.01%
Get JMBS Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading JMBS now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
16:00 N/A 50.5078 50.44 50.4893 11,701
01/15/2019 50.4797 50.5078 50.44 50.4893 11,701
01/14/2019 50.4782 50.5 50.4711 50.495 1,984
01/11/2019 50.46 50.5 50.433 50.45 12,735
01/10/2019 50.49 50.49 50.4344 50.4344 1,786
01/09/2019 50.45 50.45 50.35 50.4044 5,981
01/08/2019 50.41 50.5 50.4 50.45 9,196
01/07/2019 50.505 50.5129 50.48 50.495 9,278
01/04/2019 50.6799 50.68 50.5901 50.6344 1,928
01/03/2019 50.5586 50.63 50.5515 50.585 4,889
01/02/2019 50.49 50.49 50.3899 50.4749 6,427
12/31/2018 50.34 50.43 50.34 50.38 4,938
12/28/2018 50.13 50.33 50.13 50.2714 49,307
12/27/2018 50.19 50.22 50.1115 50.1115 5,430
12/26/2018 50.39 50.39 50.2593 50.28 2,689
12/24/2018 50.3341 50.39 50.29 50.3523 2,536
12/21/2018 50.31 50.32 50.27 50.29 9,817
12/20/2018 50.28 50.3399 50.2434 50.265 5,205
12/19/2018 50.365 50.4538 50.2821 50.3623 604,393
12/18/2018 50.2912 50.2912 50.2642 50.2642 1,505
12/17/2018 50.12 50.1695 50.12 50.1695 1,856
12/14/2018 50.12 50.155 50.07 50.115 18,641
12/13/2018 50.1 50.1 50.0782 50.085 681
12/12/2018 50.1137 50.1137 50.1137 50.1137 00
12/11/2018 50.19 50.21 50.1137 50.1137 14,348
12/10/2018 50.175 50.225 50.13 50.145 1,138
12/07/2018 50.04 50.095 50.02 50.095 1,852
12/06/2018 49.9345 49.9345 49.9 49.91 5,225
12/04/2018 49.73 49.82 49.73 49.82 2,900
12/03/2018 49.729 49.73 49.64 49.64 1,525
11/30/2018 49.87 49.9 49.855 49.9 3,762
11/29/2018 49.834 49.84 49.795 49.84 947
11/28/2018 49.73 49.78 49.7029 49.75 9,462
11/27/2018 49.7 49.73 49.6654 49.7 4,278
11/26/2018 49.6046 49.66 49.5993 49.66 3,491
11/23/2018 49.665 49.71 49.62 49.62 2,091
11/21/2018 49.63 49.63 49.54 49.61 347
11/20/2018 49.7243 49.7243 49.7083 49.71 2,907
11/19/2018 49.7451 49.79 49.7451 49.75 6,047
11/16/2018 49.5701 49.71 49.5701 49.71 10,182
11/15/2018 49.3747 49.3747 49.3747 49.3747 00
11/14/2018 49.43 49.43 49.3747 49.3747 3,123
11/13/2018 49.41 49.52 49.35 49.405 69,549
11/12/2018 49.3207 49.3207 49.3207 49.3207 343
11/09/2018 49.32 49.37 49.28 49.28 40,180
11/08/2018 49.31 49.31 49.22 49.23 22,731
11/07/2018 49.31 49.31 49.2347 49.235 850
11/06/2018 49.24 49.25 49.171 49.2 3,922
11/05/2018 49.32 49.33 49.2967 49.3 5,514
11/02/2018 49.28 49.28 49.28 49.28 00
11/01/2018 49.29 49.32 49.27 49.28 1,960
10/31/2018 49.61 49.61 49.61 49.61 181
10/30/2018 49.68 49.69 49.65 49.65 1,538
10/29/2018 49.7 49.72 49.7 49.72 360
10/26/2018 49.58 49.58 49.58 49.58 00
10/25/2018 49.58 49.58 49.58 49.58 00
10/24/2018 49.58 49.58 49.58 49.58 00
10/23/2018 49.61 49.61 49.58 49.58 1,432
10/22/2018 49.55 49.55 49.53 49.53 1,009
10/19/2018 49.48 49.48 49.48 49.48 260
10/18/2018 49.49 49.55 49.48 49.5 4,510
10/17/2018 49.64 49.64 49.64 49.64 376
10/16/2018 49.64 49.65 49.64 49.65 3,065
10/15/2018 49.5325 49.5325 49.5325 49.5325 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JMBS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio