MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JMBS — Janus Henderson Mortgage-Backed Securities ETF
NYSE ArcaJanus Henderson Mortgage-Backed Securities ETF
$42.18
-0.12(-0.27%)
- O
- 42.20
- H
- 42.26
- L
- 42.06
- V
- 615.89K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$42.18
Period Return-4.79%
Period High$46.39
Period Low$42.06
Avg Daily Volume764.8K
Total Trading Days365
JMBS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $42.20 | $42.26 | $42.06 | $42.18 | $-0.12 | -0.27% | 615,889 | $42.15 | $42.06 $42.26 |
| Oct 2, 2026 | $42.57 | $42.60 | $42.26 | $42.30 | $-0.11 | -0.25% | 1,114,423 | $42.42 | $42.26 $42.60 |
| Oct 1, 2026 | $42.16 | $42.48 | $42.09 | $42.40 | +$0.14 | +0.33% | 1,208,423 | $42.33 | $42.09 $42.48 |
| Sep 30, 2026 | $42.42 | $42.43 | $42.13 | $42.26 | $-0.21 | -0.49% | 998,116 | $42.23 | $42.13 $42.43 |
| Sep 29, 2026 | $42.55 | $42.57 | $42.29 | $42.47 | $-0.14 | -0.33% | 1,378,968 | $42.45 | $42.29 $42.57 |
| Sep 28, 2026 | $42.65 | $42.75 | $42.51 | $42.61 | $-0.26 | -0.61% | 925,906 | $42.62 | $42.51 $42.75 |
| Sep 25, 2026 | $42.77 | $42.94 | $42.61 | $42.87 | +$0.20 | +0.47% | 1,451,497 | $42.82 | $42.61 $42.94 |
| Sep 24, 2026 | $43.15 | $43.15 | $42.66 | $42.67 | $-0.39 | -0.91% | 1,227,382 | $42.80 | $42.66 $43.15 |
| Sep 23, 2026 | $43.43 | $43.46 | $42.94 | $43.06 | $-0.47 | -1.08% | 1,254,407 | $43.11 | $42.94 $43.46 |
| Sep 22, 2026 | $43.59 | $43.61 | $43.44 | $43.53 | $-0.03 | -0.07% | 1,058,661 | $43.52 | $43.44 $43.61 |
| Sep 21, 2026 | $43.56 | $43.59 | $43.50 | $43.56 | +$0.17 | +0.39% | 571,132 | $43.55 | $43.50 $43.59 |
| Sep 18, 2026 | $43.45 | $43.47 | $43.38 | $43.39 | $-0.25 | -0.57% | 1,005,904 | $43.41 | $43.38 $43.47 |
| Sep 17, 2026 | $43.58 | $43.65 | $43.51 | $43.64 | +$0.30 | +0.69% | 619,971 | $43.58 | $43.51 $43.65 |
| Sep 16, 2026 | $43.45 | $43.57 | $43.31 | $43.34 | $-0.04 | -0.09% | 682,840 | $43.45 | $43.31 $43.57 |
| Sep 15, 2026 | $43.36 | $43.41 | $43.29 | $43.38 | $-0.01 | -0.02% | 1,806,510 | $43.37 | $43.29 $43.41 |
| Sep 14, 2026 | $43.37 | $43.54 | $43.29 | $43.39 | $-0.05 | -0.12% | 1,161,187 | $43.45 | $43.29 $43.54 |
| Sep 11, 2026 | $43.62 | $43.64 | $43.43 | $43.44 | $-0.08 | -0.18% | 582,199 | $43.54 | $43.43 $43.64 |
| Sep 10, 2026 | $43.65 | $43.69 | $43.51 | $43.52 | $-0.39 | -0.89% | 1,164,194 | $43.58 | $43.51 $43.69 |
| Sep 9, 2026 | $44.02 | $44.06 | $43.88 | $43.91 | $-0.18 | -0.41% | 592,445 | $43.94 | $43.88 $44.06 |
| Sep 8, 2026 | $44.18 | $44.23 | $44.04 | $44.09 | $-0.05 | -0.11% | 650,735 | $44.10 | $44.04 $44.23 |
| Sep 4, 2026 | $44.14 | $44.20 | $44.11 | $44.14 | +$0.00 | +0.00% | 456,554 | $44.15 | $44.11 $44.20 |
| Sep 3, 2026 | $44.21 | $44.21 | $44.14 | $44.14 | +$0.07 | +0.16% | 525,372 | $44.17 | $44.14 $44.21 |
| Sep 2, 2026 | $44.02 | $44.10 | $43.96 | $44.07 | +$0.04 | +0.09% | 545,660 | $44.00 | $43.96 $44.10 |
| Sep 1, 2026 | $44.07 | $44.17 | $43.99 | $44.03 | $-0.16 | -0.36% | 591,089 | $44.08 | $43.99 $44.17 |
| Aug 31, 2026 | $44.17 | $44.19 | $44.12 | $44.19 | $-0.25 | -0.56% | 525,743 | $44.15 | $44.12 $44.19 |
| Aug 28, 2026 | $44.61 | $44.69 | $44.40 | $44.44 | $-0.18 | -0.40% | 585,401 | $44.47 | $44.40 $44.69 |
| Aug 27, 2026 | $44.65 | $44.66 | $44.57 | $44.62 | +$0.00 | +0.00% | 516,254 | $44.63 | $44.57 $44.66 |
| Aug 26, 2026 | $44.58 | $44.63 | $44.55 | $44.62 | $-0.09 | -0.20% | 1,303,997 | $44.59 | $44.55 $44.63 |
| Aug 25, 2026 | $44.62 | $44.72 | $44.59 | $44.71 | +$0.24 | +0.54% | 709,035 | $44.66 | $44.59 $44.72 |
| Aug 24, 2026 | $44.42 | $44.50 | $44.42 | $44.47 | +$0.10 | +0.23% | 532,189 | $44.47 | $44.42 $44.50 |