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%
JSI — Janus Henderson Securitized Income ETF
NYSE ArcaJanus Henderson Securitized Income ETF
$49.93
-0.07(-0.14%)
- O
- 50.11
- H
- 50.12
- L
- 49.93
- V
- 87.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.93
Period Return-3.24%
Period High$53.15
Period Low$49.86
Avg Daily Volume153.0K
Total Trading Days365
JSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.11 | $50.12 | $49.93 | $49.93 | $-0.07 | -0.14% | 87,582 | $50.00 | $49.93 $50.12 |
| Oct 1, 2026 | $50.21 | $50.21 | $49.88 | $50.00 | +$0.08 | +0.16% | 118,377 | $49.97 | $49.88 $50.21 |
| Sep 30, 2026 | $50.01 | $50.01 | $49.86 | $49.92 | $-0.32 | -0.64% | 181,554 | $49.92 | $49.86 $50.01 |
| Sep 29, 2026 | $50.16 | $50.27 | $50.03 | $50.24 | +$0.13 | +0.26% | 545,069 | $50.12 | $50.03 $50.27 |
| Sep 28, 2026 | $50.11 | $50.21 | $50.11 | $50.11 | $-0.21 | -0.42% | 304,306 | $50.15 | $50.11 $50.21 |
| Sep 25, 2026 | $50.06 | $50.45 | $50.04 | $50.32 | +$0.21 | +0.42% | 204,625 | $50.23 | $50.04 $50.45 |
| Sep 24, 2026 | $50.27 | $50.29 | $50.10 | $50.11 | $-0.08 | -0.16% | 155,468 | $50.14 | $50.10 $50.29 |
| Sep 23, 2026 | $50.50 | $50.53 | $50.18 | $50.19 | $-0.34 | -0.67% | 535,870 | $50.32 | $50.18 $50.53 |
| Sep 22, 2026 | $50.56 | $50.56 | $50.48 | $50.53 | +$0.01 | +0.01% | 94,812 | $50.53 | $50.48 $50.56 |
| Sep 21, 2026 | $50.57 | $50.57 | $50.50 | $50.53 | +$0.05 | +0.09% | 79,071 | $50.53 | $50.50 $50.57 |
| Sep 18, 2026 | $50.38 | $50.50 | $50.38 | $50.48 | $-0.05 | -0.10% | 185,809 | $50.47 | $50.38 $50.50 |
| Sep 17, 2026 | $50.49 | $50.53 | $50.45 | $50.53 | +$0.22 | +0.44% | 139,466 | $50.49 | $50.45 $50.53 |
| Sep 16, 2026 | $50.41 | $50.50 | $50.31 | $50.31 | $-0.06 | -0.12% | 90,206 | $50.43 | $50.31 $50.50 |
| Sep 15, 2026 | $50.34 | $50.41 | $50.33 | $50.37 | $-0.07 | -0.14% | 95,539 | $50.39 | $50.33 $50.41 |
| Sep 14, 2026 | $50.35 | $50.45 | $50.34 | $50.44 | +$0.05 | +0.10% | 84,595 | $50.41 | $50.34 $50.45 |
| Sep 11, 2026 | $50.55 | $50.55 | $50.36 | $50.39 | $-0.03 | -0.05% | 343,250 | $50.40 | $50.36 $50.55 |
| Sep 10, 2026 | $50.69 | $50.69 | $50.40 | $50.42 | $-0.37 | -0.72% | 659,829 | $50.46 | $50.40 $50.69 |
| Sep 9, 2026 | $50.81 | $50.82 | $50.75 | $50.78 | $-0.06 | -0.12% | 80,223 | $50.79 | $50.75 $50.82 |
| Sep 8, 2026 | $50.83 | $50.87 | $50.81 | $50.84 | $-0.01 | -0.02% | 92,875 | $50.84 | $50.81 $50.87 |
| Sep 4, 2026 | $50.92 | $50.92 | $50.81 | $50.85 | +$0.02 | +0.04% | 111,522 | $50.84 | $50.81 $50.92 |
| Sep 3, 2026 | $50.85 | $50.85 | $50.82 | $50.83 | +$0.06 | +0.12% | 76,409 | $50.83 | $50.82 $50.85 |
| Sep 2, 2026 | $50.74 | $50.77 | $50.74 | $50.77 | +$0.06 | +0.12% | 106,832 | $50.75 | $50.74 $50.77 |
| Sep 1, 2026 | $50.72 | $50.78 | $50.71 | $50.71 | $-0.10 | -0.20% | 96,709 | $50.74 | $50.71 $50.78 |
| Aug 31, 2026 | $50.87 | $50.87 | $50.78 | $50.81 | $-0.28 | -0.56% | 81,549 | $50.80 | $50.78 $50.87 |
| Aug 28, 2026 | $51.21 | $51.22 | $51.09 | $51.10 | $-0.08 | -0.15% | 69,167 | $51.13 | $51.09 $51.22 |
| Aug 27, 2026 | $51.15 | $51.18 | $51.13 | $51.17 | +$0.03 | +0.06% | 71,335 | $51.15 | $51.13 $51.18 |
| Aug 26, 2026 | $51.12 | $51.14 | $51.11 | $51.14 | $-0.04 | -0.08% | 116,199 | $51.13 | $51.11 $51.14 |
| Aug 25, 2026 | $51.08 | $51.18 | $51.08 | $51.18 | +$0.12 | +0.24% | 88,337 | $51.13 | $51.08 $51.18 |
| Aug 24, 2026 | $51.03 | $51.09 | $51.03 | $51.06 | $-0.02 | -0.04% | 376,643 | $51.08 | $51.03 $51.09 |
| Aug 21, 2026 | $51.06 | $51.09 | $51.03 | $51.08 | $-0.04 | -0.08% | 111,358 | $51.06 | $51.03 $51.09 |