Quantcast

Janus Henderson Small/Mid Cap Growth Alpha ETF Historical Stock Prices

JSMD 
$39.64
*  
0.13
0.33%
Get JSMD Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading JSMD now
Exchange:NASDAQ

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 16-OCT-2018 TO 16-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 39.33 39.92 39.563 39.64 9,351
01/16/2019 39.79 39.92 39.563 39.64 9,351
01/15/2019 39 39.515 39 39.51 8,871
01/14/2019 41.8 41.8 39.1056 39.14 17,031
01/11/2019 39.3701 39.63 39.3629 39.5586 3,590
01/10/2019 39.55 39.55 38.7213 39.332 10,929
01/09/2019 39.44 39.44 38.8686 39.11 13,749
01/08/2019 38.3586 38.558 38.12 38.5143 4,364
01/07/2019 38.08 38.08 37.47 37.8451 17,974
01/04/2019 36.91 37.37 36.91 37.37 1,626
01/03/2019 36.16 36.51 35.8152 36.04 32,526
01/02/2019 35.88 37.0981 35.88 36.89 4,561
12/31/2018 36.49 37.13 36.49 36.81 23,877
12/28/2018 37.14 37.14 36.14 36.63 13,044
12/27/2018 36.58 36.58 35.3059 36.49 172,624
12/26/2018 34.22 36.41 34.22 36.39 24,642
12/24/2018 34.4615 35.0899 34.35 34.41 16,124
12/21/2018 36.0777 36.0777 35.2434 35.2434 9,216
12/20/2018 36.51 36.85 35.64 36.1801 19,839
12/19/2018 37.33 38.0823 36.7299 36.92 29,274
12/18/2018 38.14 38.14 37.49 37.68 67,110
12/17/2018 38 38.2193 37.4701 37.4701 208,790
12/14/2018 39.0488 39.2893 38.412 38.4717 8,921
12/13/2018 40.2 40.2 39.0701 39.1609 5,162
12/12/2018 39.31 39.7674 39.31 39.7589 1,424
12/11/2018 39.45 39.88 39.09 39.2749 12,549
12/10/2018 39.5 39.5 39 39.2599 3,185
12/07/2018 40.36 40.36 39.2431 39.3313 8,279
12/06/2018 38.87 40.33 38.86 40.2417 20,623
12/04/2018 41.96 41.99 40.5769 40.5769 16,118
12/03/2018 43.17 43.17 42.1 42.5599 6,194
11/30/2018 42.19 42.19 41.84 42 17,433
11/29/2018 41.84 41.89 41.571 41.7311 13,659
11/28/2018 41.22 41.5 40.4582 41.5 5,922
11/27/2018 41.22 41.22 40.31 40.49 5,929
11/26/2018 40.262 40.73 40.262 40.4501 2,669
11/23/2018 40.19 40.2 40.19 40.2 453
11/21/2018 39.5523 40.0315 39.5523 40.0315 654
11/20/2018 39.1727 39.8884 39.1301 39.3421 16,999
11/19/2018 41.42 41.42 39.82 40.07 6,630
11/16/2018 40.35 41 40.35 41 6,342
11/15/2018 40.44 40.8993 40.11 40.85 2,658
11/14/2018 41.39 41.39 40.3118 40.6316 3,426
11/13/2018 41.58 41.58 40.6373 40.78 4,516
11/12/2018 42.2 42.2 40.7109 40.9999 17,887
11/09/2018 41.96 42.14 41.2438 42.14 2,143
11/08/2018 42.3 42.41 41.9801 41.9801 9,655
11/07/2018 41.54 42.26 41.54 42.17 7,127
11/06/2018 41.6685 43.16 41.4599 41.5413 19,444
11/05/2018 41.3 41.4089 41.14 41.3764 7,988
11/02/2018 42.75 42.75 41.2879 41.5911 6,282
11/01/2018 40.937 41.83 40.937 41.83 3,622
10/31/2018 41.09 41.239 40.8705 40.8705 5,189
10/30/2018 39.984 40.775 39.91 40.55 62,978
10/29/2018 40.46 41.48 38.7568 39.46 22,532
10/26/2018 39.26 40.68 39.2141 39.8121 3,944
10/25/2018 40.05 40.76 39.992 40.76 22,779
10/24/2018 40.87 41.0385 39.7076 39.7076 8,240
10/23/2018 40.51 41.315 40.3816 41.315 5,390
10/22/2018 41.71 41.71 41.1701 41.4089 4,861
10/19/2018 42.71 42.71 41.1445 41.1445 14,879
10/18/2018 42.89 42.89 41.6301 41.8 20,468
10/17/2018 42.6663 42.724 42.48 42.6831 2,166
10/16/2018 42.1273 43.01 42.1273 43.01 2,075
*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?

Smart Portfolio