MARKET IS OPEN
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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JABS — Janus Henderson Asset-Backed Securities ETF
NYSE ArcaJanus Henderson Asset-Backed Securities ETF
$49.35
-0.14(-0.28%)
- O
- 49.36
- H
- 49.37
- L
- 49.10
- V
- 4.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.35
Period Return+97.4%
Period High$54.31
Period Low$25.00
Avg Daily Volume7.4K
Total Trading Days303
JABS — Historical OHLCV Price & Volume Table
Jul 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.36 | $49.37 | $49.10 | $49.35 | $-0.14 | -0.28% | 4,258 | $49.31 | $49.10 $49.37 |
| Oct 1, 2026 | $49.48 | $49.65 | $49.26 | $49.49 | +$0.22 | +0.45% | 51,636 | $49.43 | $49.26 $49.65 |
| Sep 30, 2026 | $49.22 | $49.35 | $49.22 | $49.27 | $-0.08 | -0.16% | 4,712 | $49.31 | $49.22 $49.35 |
| Sep 29, 2026 | $49.30 | $49.56 | $49.30 | $49.35 | $-0.06 | -0.11% | 4,112 | $49.40 | $49.30 $49.56 |
| Sep 28, 2026 | $49.45 | $49.49 | $49.35 | $49.41 | +$0.01 | +0.01% | 24,114 | $49.43 | $49.35 $49.49 |
| Sep 25, 2026 | $49.40 | $49.43 | $49.40 | $49.40 | +$0.01 | +0.02% | 246,365 | $49.41 | $49.40 $49.43 |
| Sep 24, 2026 | $49.43 | $49.50 | $49.39 | $49.39 | +$0.00 | +0.00% | 387,996 | $49.44 | $49.39 $49.50 |
| Sep 23, 2026 | $49.49 | $49.72 | $49.34 | $49.39 | $-0.13 | -0.26% | 116,636 | $49.51 | $49.34 $49.72 |
| Sep 22, 2026 | $49.52 | $49.54 | $49.52 | $49.52 | +$0.06 | +0.11% | 376 | $49.52 | $49.52 $49.54 |
| Sep 21, 2026 | $49.34 | $49.46 | $49.34 | $49.46 | $-0.05 | -0.10% | 584 | $49.41 | $49.34 $49.46 |
| Sep 18, 2026 | $49.52 | $49.53 | $49.47 | $49.51 | +$0.02 | +0.04% | 30,732 | $49.51 | $49.47 $49.53 |
| Sep 17, 2026 | $49.46 | $49.50 | $48.79 | $49.49 | +$0.03 | +0.05% | 25,126 | $49.32 | $48.79 $49.50 |
| Sep 16, 2026 | $49.64 | $49.64 | $49.47 | $49.47 | $-0.02 | -0.04% | 856 | $49.54 | $49.47 $49.64 |
| Sep 15, 2026 | $49.50 | $49.50 | $49.49 | $49.49 | +$0.12 | +0.24% | 819 | $49.50 | $49.49 $49.50 |
| Sep 14, 2026 | $49.73 | $50.04 | $49.25 | $49.37 | $-0.18 | -0.35% | 33,827 | $49.34 | $49.25 $50.04 |
| Sep 11, 2026 | $49.79 | $49.79 | $49.39 | $49.54 | $-0.05 | -0.11% | 5,719 | $49.56 | $49.39 $49.79 |
| Sep 10, 2026 | $49.70 | $49.70 | $49.59 | $49.59 | $-0.06 | -0.12% | 3,431 | $49.63 | $49.59 $49.70 |
| Sep 9, 2026 | $49.69 | $49.69 | $49.64 | $49.66 | $-0.07 | -0.14% | 2,107 | $49.67 | $49.64 $49.69 |
| Sep 8, 2026 | $49.75 | $49.76 | $49.70 | $49.73 | $-0.02 | -0.03% | 1,629 | $49.73 | $49.70 $49.76 |
| Sep 4, 2026 | $49.72 | $49.75 | $49.72 | $49.74 | +$0.04 | +0.08% | 2,625 | $49.73 | $49.72 $49.75 |
| Sep 3, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | +$0.02 | +0.03% | 366 | $49.70 | $49.70 $49.70 |
| Sep 2, 2026 | $49.69 | $49.72 | $49.69 | $49.69 | +$0.04 | +0.08% | 2,607 | $49.70 | $49.69 $49.72 |
| Sep 1, 2026 | $49.67 | $49.70 | $49.65 | $49.65 | $-0.06 | -0.11% | 2,033 | $49.69 | $49.65 $49.70 |
| Aug 31, 2026 | $49.68 | $49.72 | $49.68 | $49.70 | $-0.24 | -0.48% | 1,002 | $49.71 | $49.68 $49.72 |
| Aug 28, 2026 | $49.98 | $50.00 | $49.94 | $49.94 | $-0.06 | -0.11% | 7,367 | $49.98 | $49.94 $50.00 |
| Aug 27, 2026 | $49.96 | $50.02 | $49.96 | $50.00 | $-0.06 | -0.11% | 388 | $50.00 | $49.96 $50.02 |
| Aug 26, 2026 | $50.04 | $50.05 | $50.01 | $50.05 | +$0.04 | +0.07% | 1,671 | $50.03 | $50.01 $50.05 |
| Aug 25, 2026 | $49.99 | $50.02 | $49.96 | $50.02 | +$0.07 | +0.14% | 3,637 | $49.98 | $49.96 $50.02 |
| Aug 24, 2026 | $49.95 | $49.98 | $49.95 | $49.95 | +$0.03 | +0.05% | 57,503 | $49.98 | $49.95 $49.98 |
| Aug 21, 2026 | $49.99 | $49.99 | $49.90 | $49.92 | $-0.11 | -0.22% | 2,098 | $49.94 | $49.90 $49.99 |