Janus Henderson Mortgagebacked Securities ETF (JMBS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0221141088014 | 45.22 | 45.41 | 45.04 | 309424 | 45.25512425 | SP |
| 4 | 0.26 | 0.578163219924 | 44.97 | 45.41 | 44.035 | 356198 | 44.9055831 | SP |
| 12 | 1.59 | 3.64344637947 | 43.64 | 45.41 | 43.4 | 347468 | 44.54962607 | SP |
| 26 | -0.15 | -0.330542089026 | 45.38 | 46.05 | 43.4 | 399593 | 44.64464716 | SP |
| 52 | -0.47 | -1.0284463895 | 45.7 | 46.15 | 41.58 | 552969 | 44.4368579 | SP |
| 156 | -7.97 | -14.9812030075 | 53.2 | 53.39 | 41.58 | 283828 | 45.69541414 | SP |
| 260 | -6.74 | -12.9690205888 | 51.97 | 54.07 | 41.58 | 194555 | 46.66559004 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 45.115 | -0.04 | -0.08 | 45.22 | 45.22 | 45.04 | 209952 |
| 1721428200 | 45.15 | -0.06 | -0.13 | 45.27 | 45.27 | 45.06 | 165433 |
| 1721341800 | 45.21 | -0.19 | -0.42 | 45.38 | 45.38 | 45.19 | 310633 |
| 1721255400 | 45.4 | 0.13 | 0.29 | 45.27 | 45.41 | 45.2001 | 367792 |
| 1721169000 | 45.27 | 0.09 | 0.20 | 45.22 | 45.27 | 45.12 | 486875 |
| 1721082600 | 45.18 | -0.06 | -0.13 | 45.24 | 45.3 | 45.14 | 353084 |
| 1720823400 | 45.24 | 0.09 | 0.20 | 45.16 | 45.2599 | 45.12 | 292853 |
| 1720737000 | 45.15 | 0.25 | 0.56 | 45.18 | 45.2394 | 45.1001 | 239292 |
| 1720650600 | 44.9 | 0.04 | 0.09 | 44.87 | 44.925 | 44.81 | 347058 |
| 1720564200 | 44.86 | 0.04 | 0.09 | 44.8 | 44.88 | 44.7025 | 382303 |
| 1720477800 | 44.82 | 0.06 | 0.13 | 44.8 | 44.83 | 44.72 | 659699 |
| 1720218600 | 44.76 | 0.25 | 0.56 | 44.68 | 44.81 | 44.655 | 234310 |
| 1720040640 | 44.51 | 0.21 | 0.47 | 44.44 | 44.59 | 44.37 | 191253 |
| 1719959400 | 44.3 | 0.17 | 0.39 | 44.36 | 44.37 | 44.21 | 435449 |
| 1719873000 | 44.13 | -0.52 | -1.16 | 44.19 | 44.2501 | 44.035 | 402035 |
| 1719613800 | 44.65 | -0.23 | -0.51 | 44.97 | 44.989 | 44.625 | 206349 |
| 1719527400 | 44.88 | 0.11 | 0.25 | 44.85 | 44.916 | 44.8437 | 174365 |
| 1719441000 | 44.77 | -0.19 | -0.42 | 44.82 | 44.83 | 44.76 | 485834 |
| 1719354600 | 44.96 | -0.02 | -0.04 | 44.97 | 44.9905 | 44.8912 | 668447 |
| 1719268200 | 44.98 | -0.03 | -0.07 | 45.05 | 45.05 | 44.95 | 193917 |
| 1719009000 | 45.01 | 0.04 | 0.09 | 45.04 | 45.06 | 44.91 | 244690 |
| 1718922600 | 44.97 | -0.08 | -0.18 | 44.87 | 44.99 | 44.8484 | 616926 |
| 1718749800 | 45.05 | 0.22 | 0.49 | 44.89 | 45.05 | 44.855 | 260139 |
| 1718663400 | 44.83 | -0.17 | -0.38 | 44.86 | 44.86 | 44.76 | 260744 |
| 1718404200 | 45 | 0.03 | 0.07 | 44.98 | 45.06 | 44.9501 | 265978 |
| 1718317800 | 44.97 | 0.15 | 0.33 | 44.88 | 45.03 | 44.85 | 202236 |
| 1718231400 | 44.82 | 0.23 | 0.52 | 44.92 | 45.025 | 44.77 | 245304 |
| 1718145000 | 44.59 | 0.27 | 0.61 | 44.4 | 44.59 | 44.32 | 158588 |
| 1718058600 | 44.32 | 0 | 0.00 | 44.32 | 44.32 | 44.2021 | 146108 |
| 1717799400 | 44.32 | -0.39 | -0.87 | 44.43 | 44.43 | 44.31 | 182760 |
| 1717713000 | 44.71 | -0.04 | -0.09 | 44.71 | 44.78 | 44.7055 | 261817 |
| 1717626600 | 44.75 | 0.12 | 0.27 | 44.67 | 44.76 | 44.55 | 193709 |
| 1717540200 | 44.63 | 0.15 | 0.34 | 44.52 | 44.66 | 44.52 | 290039 |
| 1717453800 | 44.48 | 0.18 | 0.41 | 44.28 | 44.49 | 44.27 | 573207 |
| 1717194600 | 44.3 | 0.12 | 0.27 | 44.29 | 44.36 | 44.24 | 986124 |
| 1717108200 | 44.18 | 0.22 | 0.50 | 44.08 | 44.21 | 44.08 | 353046 |
| 1717021800 | 43.96 | -0.13 | -0.29 | 43.98 | 43.98 | 43.85 | 193809 |
| 1716935400 | 44.09 | -0.19 | -0.43 | 44.38 | 44.38 | 44.0401 | 195571 |
| 1716589800 | 44.28 | 0.04 | 0.09 | 44.21 | 44.31 | 44.16 | 241428 |
| 1716503400 | 44.24 | -0.16 | -0.36 | 44.43 | 44.44 | 44.16 | 240556 |
| 1716417000 | 44.4 | -0.09 | -0.20 | 44.39 | 44.49 | 44.32 | 312890 |
| 1716330600 | 44.49 | 0.11 | 0.25 | 44.5 | 44.53 | 44.46 | 360298 |
| 1716244200 | 44.38 | -0.06 | -0.14 | 44.39 | 44.42 | 44.36 | 152543 |
| 1715985000 | 44.44 | -0.2 | -0.45 | 44.51 | 44.59 | 44.44 | 419111 |
| 1715898600 | 44.64 | -0.17 | -0.38 | 44.81 | 44.84 | 44.63 | 482757 |
| 1715812200 | 44.81 | 0.42 | 0.95 | 44.71 | 44.81 | 44.64 | 318502 |
| 1715725800 | 44.39 | 0.1 | 0.23 | 44.31 | 44.46 | 44.31 | 295064 |
| 1715639400 | 44.29 | 0.16 | 0.36 | 44.33 | 44.36 | 44.279 | 448525 |
| 1715380200 | 44.13 | -0.19 | -0.43 | 44.2 | 44.2 | 44.091 | 330413 |
| 1715293800 | 44.32 | 0.17 | 0.39 | 44.11 | 44.34 | 44.08 | 357446 |
| 1715207400 | 44.15 | -0.09 | -0.20 | 44.19 | 44.205 | 44.12 | 329534 |
| 1715121000 | 44.24 | 0.22 | 0.50 | 44.27 | 44.3525 | 44.1931 | 545351 |
| 1715034600 | 44.02 | -0.05 | -0.11 | 44.05 | 44.11 | 43.99 | 338700 |
| 1714775400 | 44.07 | 0.27 | 0.62 | 44.19 | 44.19 | 43.95 | 374774 |
| 1714689000 | 43.8 | 0.17 | 0.39 | 43.55 | 43.82 | 43.51 | 656732 |
| 1714602600 | 43.63 | 0.04 | 0.09 | 43.52 | 43.76 | 43.4 | 682277 |
| 1714516200 | 43.59 | -0.22 | -0.50 | 43.64 | 43.705 | 43.55 | 322993 |
| 1714429800 | 43.81 | 0.07 | 0.16 | 43.86 | 43.898 | 43.79 | 678161 |
| 1714170600 | 43.74 | 0.13 | 0.30 | 43.7 | 43.76 | 43.69 | 390132 |
| 1714084200 | 43.61 | -0.1 | -0.23 | 43.51 | 43.61 | 43.4501 | 299758 |
| 1713997800 | 43.71 | -0.15 | -0.34 | 43.75 | 43.75 | 43.63 | 312532 |
| 1713911400 | 43.86 | 0.14 | 0.32 | 43.71 | 43.975 | 43.65 | 510022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
