Skip to main content

Janus Small/Midcap Growth ETF (NQ: JSMD )

66.79 +0.28 (+0.42%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.59 28.60 28.59 28.60 34,342 +0.04(+0.15%)
Jul 28, 2016 28.62 28.62 28.56 28.56 179,297 -0.08(-0.29%)
Jul 26, 2016 28.63 28.64 28.64 28.64 17 +0.11(+0.40%)
Jul 25, 2016 28.59 28.59 28.53 28.53 310 -0.09(-0.33%)
Jul 22, 2016 28.40 28.63 28.40 28.63 734 +0.18(+0.64%)
Jul 20, 2016 28.47 28.44 28.44 28.44 25 +0.36(+1.26%)
Jul 19, 2016 28.18 28.18 28.09 28.09 468 -0.14(-0.49%)
Jul 18, 2016 28.18 28.23 28.18 28.23 766 -0.02(-0.06%)
Jul 15, 2016 28.25 28.25 28.24 28.24 904 +0.04(+0.16%)
Jul 14, 2016 28.30 28.30 28.18 28.20 2,109 +0.04(+0.14%)
Jul 13, 2016 28.09 28.16 28.09 28.16 823 +0.08(+0.27%)
Jul 11, 2016 28.13 28.08 28.08 28.08 158 +0.32(+1.15%)
Jul 08, 2016 27.82 27.82 27.76 27.76 1,061 +0.37(+1.36%)
Jul 07, 2016 27.39 27.39 27.39 27.39 170 +0.53(+1.98%)
Jul 05, 2016 27.10 27.10 26.86 26.86 1,510 -0.49(-1.79%)
Jul 01, 2016 27.39 27.35 27.35 27.35 2,469 +0.40(+1.50%)
Jun 30, 2016 26.94 26.94 26.94 26.94 1,159 +0.12(+0.46%)
Jun 29, 2016 26.64 26.82 26.64 26.82 982 +0.66(+2.52%)
Jun 28, 2016 25.83 26.16 25.83 26.16 2,100 +0.35(+1.35%)
Jun 27, 2016 25.81 25.81 25.81 25.81 102 -1.06(-3.94%)
Jun 24, 2016 26.87 26.87 26.87 26.87 282 -0.59(-2.16%)
Jun 23, 2016 27.52 27.52 27.42 27.46 2,059 +0.23(+0.84%)
Jun 22, 2016 27.33 27.33 27.23 27.23 1,549 -0.12(-0.45%)
Jun 20, 2016 27.44 27.36 27.36 27.36 41 +0.40(+1.48%)
Jun 17, 2016 26.99 26.99 26.96 26.96 2,129 -0.12(-0.43%)
Jun 16, 2016 26.90 27.09 26.90 27.07 2,929 -0.22(-0.82%)
Jun 15, 2016 27.27 27.30 27.19 27.30 2,482 +0.17(+0.61%)
Jun 14, 2016 27.10 27.13 26.98 27.13 5,093 -0.05(-0.20%)
Jun 13, 2016 27.26 27.26 27.19 27.19 669 -0.23(-0.83%)
Jun 10, 2016 27.44 27.44 27.44 27.41 1,884 -0.44(-1.58%)
Jun 09, 2016 27.84 27.95 27.82 27.85 2,564 -0.16(-0.58%)
Jun 07, 2016 28.00 28.02 28.02 28.02 3,913 +0.23(+0.84%)
Jun 06, 2016 27.78 27.78 27.78 27.78 113 +0.22(+0.81%)
Jun 03, 2016 27.68 27.68 27.45 27.56 1,029 -0.06(-0.21%)
Jun 02, 2016 27.54 27.62 27.54 27.62 1,025 +0.10(+0.35%)
Jun 01, 2016 27.53 27.53 27.52 27.52 1,184 +0.07(+0.25%)
May 31, 2016 27.37 27.45 27.37 27.45 1,095 +0.35(+1.29%)
May 26, 2016 27.04 27.10 27.10 27.10 1,338 +0.02(+0.07%)
May 25, 2016 27.08 27.08 27.08 27.08 1,161 +0.23(+0.87%)
May 24, 2016 26.96 26.96 26.85 26.85 827 +0.49(+1.84%)
May 20, 2016 26.37 26.36 26.36 26.36 94 +0.50(+1.91%)
May 19, 2016 25.84 25.88 25.84 25.87 834 -0.16(-0.61%)
May 18, 2016 26.03 26.15 26.03 26.03 666 -0.01(-0.02%)
May 17, 2016 26.45 26.45 26.04 26.04 1,862 -0.13(-0.51%)
May 12, 2016 26.19 26.17 26.17 26.17 19 -0.17(-0.63%)
May 11, 2016 26.41 26.41 26.32 26.34 1,266 -0.20(-0.77%)
May 10, 2016 26.40 26.54 26.40 26.54 878 +0.40(+1.54%)
May 05, 2016 26.10 26.14 26.14 26.14 30 +0.04(+0.13%)
May 04, 2016 26.32 26.32 26.02 26.10 2,190 -0.29(-1.10%)
May 03, 2016 26.39 26.39 26.39 26.39 397 -0.15(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.