Janus Henderson Mortgagebacked Securities ETF (JMBS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.294717751077 | 44.11 | 44.36 | 44.07 | 519896 | 44.19072639 | SP |
| 4 | -1.13 | -2.49063257659 | 45.37 | 45.39 | 43.91 | 585364 | 44.50398627 | SP |
| 12 | -1.53 | -3.34280096133 | 45.77 | 45.9487 | 43.91 | 545224 | 44.88849548 | SP |
| 26 | -0.2 | -0.4500450045 | 44.44 | 47.06 | 43.91 | 450392 | 45.41885825 | SP |
| 52 | -1.39 | -3.04624150778 | 45.63 | 47.06 | 43.4 | 436485 | 45.09544211 | SP |
| 156 | -8.42 | -15.9893657425 | 52.66 | 52.6698 | 41.58 | 341482 | 45.3863358 | SP |
| 260 | -7.88 | -15.1189562548 | 52.12 | 54.07 | 41.58 | 233895 | 46.3877158 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 44.24 | 0.06 | 0.14 | 44.3 | 44.36 | 44.1115 | 342521 |
| 1735687800 | 44.18 | -0.07 | -0.16 | 44.32 | 44.34 | 44.13 | 502625 |
| 1735601400 | 44.25 | 0.16 | 0.36 | 44.25 | 44.3193 | 44.225 | 704410 |
| 1735342200 | 44.09 | -0.05 | -0.11 | 44.12 | 44.2 | 44.07 | 522587 |
| 1735255800 | 44.14 | 0.04 | 0.09 | 43.95 | 44.17 | 43.91 | 936603 |
| 1735077840 | 44.1 | 0.07 | 0.16 | 43.97 | 44.1 | 43.955 | 328344 |
| 1734996600 | 44.03 | -0.4 | -0.90 | 44.17 | 44.1999 | 44.01 | 649462 |
| 1734737400 | 44.43 | 0.25 | 0.57 | 44.52 | 44.585 | 44.3801 | 520635 |
| 1734651000 | 44.18 | -0.18 | -0.41 | 44.22 | 44.24 | 44.11 | 591957 |
| 1734564600 | 44.36 | -0.44 | -0.98 | 44.8 | 44.845 | 44.28 | 1498155 |
| 1734478200 | 44.8 | -0.02 | -0.04 | 44.8 | 44.84 | 44.7448 | 481548 |
| 1734391800 | 44.82 | 0.07 | 0.16 | 44.82 | 44.86 | 44.7317 | 511054 |
| 1734132600 | 44.75 | -0.22 | -0.49 | 44.88 | 44.88 | 44.7 | 623503 |
| 1734046200 | 44.97 | -0.13 | -0.29 | 45.04 | 45.1 | 44.9356 | 714167 |
| 1733959800 | 45.1 | -0.1 | -0.22 | 45.32 | 45.33 | 45.08 | 576862 |
| 1733873400 | 45.2 | -0.06 | -0.13 | 45.145 | 45.245 | 45.11 | 329177 |
| 1733787000 | 45.26 | -0.08 | -0.18 | 45.355 | 45.365 | 45.2252 | 295037 |
| 1733527800 | 45.34 | 0.13 | 0.29 | 45.37 | 45.39 | 45.2703 | 333652 |
| 1733441400 | 45.21 | 0.11 | 0.24 | 45.08 | 45.2289 | 45.08 | 335646 |
| 1733355000 | 45.1 | 0.01 | 0.02 | 44.96 | 45.13 | 44.885 | 800237 |
| 1733268600 | 45.09 | 0.03 | 0.07 | 45.19 | 45.2202 | 45.0401 | 1509802 |
| 1733182200 | 45.06 | -0.38 | -0.84 | 44.88 | 45.1 | 44.88 | 1880276 |
| 1732917840 | 45.44 | 0.21 | 0.48 | 45.36 | 45.44 | 45.2996 | 175850 |
| 1732750200 | 45.225 | 0.11 | 0.23 | 45.17 | 45.275 | 45.1304 | 356610 |
| 1732663800 | 45.12 | -0.12 | -0.27 | 45.14 | 45.14 | 45.01 | 276813 |
| 1732577400 | 45.24 | 0.45 | 1.00 | 45.27 | 45.27 | 45.065 | 388351 |
| 1732318200 | 44.79 | 0.03 | 0.07 | 44.83 | 44.83 | 44.74 | 899908 |
| 1732231800 | 44.76 | 0.05 | 0.11 | 44.75 | 44.82 | 44.63 | 443585 |
| 1732145400 | 44.71 | -0.02 | -0.04 | 44.63 | 44.775 | 44.6299 | 377412 |
| 1732059000 | 44.73 | 0.02 | 0.04 | 44.79 | 44.845 | 44.72 | 365107 |
| 1731972600 | 44.71 | 0.09 | 0.20 | 44.6 | 44.735 | 44.535 | 305254 |
| 1731713400 | 44.62 | -0.07 | -0.16 | 44.48 | 44.7699 | 44.4299 | 662998 |
| 1731627000 | 44.69 | -0.06 | -0.13 | 44.805 | 44.89 | 44.66 | 524180 |
| 1731540600 | 44.75 | 0.02 | 0.04 | 44.92 | 44.92 | 44.63 | 600377 |
| 1731454200 | 44.73 | -0.17 | -0.38 | 44.85 | 44.91 | 44.7 | 375451 |
| 1731367800 | 44.9 | -0.18 | -0.40 | 44.98 | 44.98 | 44.845 | 304581 |
| 1731108600 | 45.08 | 0.01 | 0.02 | 45.13 | 45.28 | 45.0201 | 436947 |
| 1731022200 | 45.07 | 0.53 | 1.19 | 44.84 | 45.085 | 44.8119 | 889164 |
| 1730935800 | 44.54 | -0.45 | -1.00 | 44.49 | 44.72 | 44.42 | 931442 |
| 1730849400 | 44.99 | 0.23 | 0.51 | 44.82 | 44.99 | 44.675 | 343183 |
| 1730763000 | 44.76 | 0.11 | 0.25 | 44.88 | 44.949 | 44.686443 | 435996 |
| 1730500200 | 44.65 | -0.34 | -0.76 | 44.92 | 44.95 | 44.6241 | 324195 |
| 1730413800 | 44.99 | -0.11 | -0.24 | 44.91 | 45.0599 | 44.8201 | 441854 |
| 1730327400 | 45.1 | -0.03 | -0.07 | 45.23 | 45.305 | 45.06 | 551871 |
| 1730241000 | 45.13 | 0.03 | 0.07 | 44.84 | 45.14 | 44.83 | 365396 |
| 1730154600 | 45.1 | -0.05 | -0.11 | 45.23 | 45.23 | 44.98 | 284353 |
| 1729895400 | 45.15 | -0.15 | -0.33 | 45.32 | 45.3375 | 45.09 | 231328 |
| 1729809000 | 45.3 | 0.07 | 0.15 | 45.25 | 45.395 | 45.1701 | 332882 |
| 1729722600 | 45.23 | -0.14 | -0.31 | 45.19 | 45.31 | 45.145 | 815102 |
| 1729636200 | 45.37 | -0.04 | -0.09 | 45.53 | 45.53 | 45.33 | 491045 |
| 1729549800 | 45.41 | -0.35 | -0.76 | 45.53 | 45.5799 | 45.38 | 370645 |
| 1729290600 | 45.76 | 0.05 | 0.11 | 45.8 | 45.83 | 45.73 | 259698 |
| 1729204200 | 45.71 | -0.18 | -0.39 | 45.78 | 45.79 | 45.675 | 453644 |
| 1729117800 | 45.89 | 0.03 | 0.07 | 45.9 | 45.9487 | 45.835 | 1039379 |
| 1729031400 | 45.86 | 0.13 | 0.28 | 45.85 | 45.8799 | 45.8 | 389693 |
| 1728945000 | 45.73 | -0.08 | -0.17 | 45.65 | 45.73 | 45.6 | 178869 |
| 1728685800 | 45.81 | 0.03 | 0.07 | 45.77 | 45.85 | 45.715 | 289512 |
| 1728599400 | 45.78 | 0.02 | 0.04 | 45.77 | 45.81 | 45.6411 | 278745 |
| 1728513000 | 45.76 | -0.14 | -0.31 | 45.9 | 45.91 | 45.76 | 441322 |
| 1728426600 | 45.9 | 0.02 | 0.04 | 45.79 | 45.9 | 45.74 | 349341 |
| 1728340200 | 45.88 | -0.11 | -0.24 | 45.82 | 45.8899 | 45.8033 | 319391 |
| 1728081000 | 45.99 | -0.34 | -0.73 | 46.02 | 46.07 | 45.935 | 342249 |
| 1727994600 | 46.33 | -0.22 | -0.47 | 46.44 | 46.4489 | 46.29 | 312404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
