Quantcast

Janus Henderson Short Duration Income ETF Historical Stock Prices

(ETF)
VNLA 
$49.5099
*  
0.0101
0.02%
Get VNLA Alerts
*Delayed - data as of Mar. 18, 2019 13:38 ET  -  Find a broker to begin trading VNLA now


Community Rating:
View:    VNLA 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
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-DEC-2018 TO 15-MAR-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.
13:38 49.50 49.51 49.50 49.5099 45,304
03/15/2019 49.47 49.53 49.47 49.52 157,790
03/14/2019 49.45 49.47 49.44 49.47 258,580
03/13/2019 49.46 49.46 49.43 49.45 183,234
03/12/2019 49.45 49.47 49.42 49.46 202,589
03/11/2019 49.48 49.48 49.43 49.46 92,633
03/08/2019 49.45 49.47 49.44 49.4666 149,932
03/07/2019 49.43 49.47 49.43 49.45 133,805
03/06/2019 49.41 49.43 49.4 49.41 105,880
03/05/2019 49.4 49.4137 49.3974 49.4016 82,170
03/04/2019 49.39 49.42 49.38 49.41 135,717
03/01/2019 49.38 49.41 49.3405 49.38 173,991
02/28/2019 49.45 49.51 49.43 49.46 755,471
02/27/2019 49.45 49.48 49.45 49.45 108,278
02/26/2019 49.44 49.49 49.44 49.49 65,727
02/25/2019 49.43 49.4515 49.43 49.44 91,205
02/22/2019 49.44 49.45 49.43 49.45 62,233
02/21/2019 49.46 49.4699 49.41 49.43 99,380
02/20/2019 49.45 49.4694 49.39 49.43 324,267
02/19/2019 49.39 49.46 49.39 49.42 90,085
02/15/2019 49.39 49.4 49.37 49.39 67,391
02/14/2019 49.41 49.45 49.38 49.385 119,735
02/13/2019 49.39 49.3999 49.38 49.39 123,258
02/12/2019 49.41 49.43 49.379 49.42 128,521
02/11/2019 49.38 49.39 49.34 49.38 76,659
02/08/2019 49.35 49.36 49.33 49.345 111,450
02/07/2019 49.32 49.33 49.3 49.31 184,142
02/06/2019 49.32 49.32 49.2901 49.3 175,590
02/05/2019 49.32 49.33 49.29 49.3 146,776
02/04/2019 49.31 49.33 49.27 49.3 157,907
02/01/2019 49.25 49.29 49.24 49.255 210,813
01/31/2019 49.33 49.3379 49.31 49.32 109,673
01/30/2019 49.33 49.36 49.31 49.32 126,629
01/29/2019 49.33 49.3428 49.3 49.31 100,786
01/28/2019 49.34 49.34 49.2801 49.32 96,133
01/25/2019 49.25 49.3 49.25 49.3 130,139
01/24/2019 49.25 49.26 49.22 49.24 143,726
01/23/2019 49.24 49.26 49.2 49.25 2,015,749
01/22/2019 49.18 49.24 49.16 49.18 206,085
01/18/2019 49.23 49.23 49.14 49.15 201,164
01/17/2019 49.18 49.19 49.14 49.165 191,643
01/16/2019 49.18 49.18 49.12 49.134 84,401
01/15/2019 49.15 49.1517 49.1 49.15 232,140
01/14/2019 49.13 49.14 49.1025 49.11 481,020
01/11/2019 49.15 49.169 49.07 49.07 4,063,531
01/10/2019 49.11 49.15 49.11 49.12 128,868
01/09/2019 49.08 49.12 49.05 49.115 229,261
01/08/2019 49.08 49.11 49.01 49.03 172,305
01/07/2019 49.06 49.1195 49.04 49.05 76,612
01/04/2019 49.1 49.13 48.98 49.01 178,637
01/03/2019 49.01 49.08 49 49.08 106,617
01/02/2019 49.01 49.08 48.95 49 119,640
12/31/2018 49.05 49.14 48.9 49 673,104
12/28/2018 49.04 49.07 49.02 49.05 283,857
12/27/2018 49.1 49.12 49.02 49.0519 105,194
12/26/2018 49.85 49.87 49.77 49.8312 1,107,370
12/24/2018 49.8 49.85 49.7501 49.815 76,967
12/21/2018 49.83 49.84 49.75 49.78 286,688
12/20/2018 49.79 49.84 49.69 49.71 319,267
12/19/2018 49.85 49.88 49.75 49.8103 404,840
12/18/2018 49.83 49.84 49.81 49.8322 129,220
12/17/2018 49.83 49.83 49.79 49.794 152,436
*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