U.S. markets closed

Janus Henderson Venture Fund (JANVX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
83.27+0.16 (+0.19%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202483.2783.2783.2783.2783.27-
03 jul 202483.1183.1183.1183.1183.11-
02 jul 202483.0683.0683.0683.0683.06-
01 jul 202482.8282.8282.8282.8282.82-
28 jun 202483.5683.5683.5683.5683.56-
27 jun 202483.3783.3783.3783.3783.37-
26 jun 202482.6882.6882.6882.6882.68-
25 jun 202482.6882.6882.6882.6882.68-
24 jun 202483.1683.1683.1683.1683.16-
21 jun 202482.9682.9682.9682.9682.96-
20 jun 202482.5782.5782.5782.5782.57-
18 jun 202482.8982.8982.8982.8982.89-
17 jun 202482.9182.9182.9182.9182.91-
14 jun 202482.3182.3182.3182.3182.31-
13 jun 202483.4383.4383.4383.4383.43-
12 jun 202484.1584.1584.1584.1584.15-
11 jun 202482.7082.7082.7082.7082.70-
10 jun 202482.6482.6482.6482.6482.64-
07 jun 202482.3082.3082.3082.3082.30-
06 jun 202482.7882.7882.7882.7882.78-
05 jun 202483.3083.3083.3083.3083.30-
04 jun 202482.1582.1582.1582.1582.15-
03 jun 202483.1383.1383.1383.1383.13-
31 may 202482.4382.4382.4382.4382.43-
30 may 202482.4382.4382.4382.4382.43-
29 may 202482.0082.0082.0082.0082.00-
28 may 202483.0083.0083.0083.0083.00-
24 may 202483.2683.2683.2683.2683.26-
23 may 202482.7182.7182.7182.7182.71-
22 may 202483.5483.5483.5483.5483.54-
21 may 202483.8883.8883.8883.8883.88-
20 may 202484.1684.1684.1684.1684.16-
17 may 202483.5483.5483.5483.5483.54-
16 may 202483.6783.6783.6783.6783.67-
15 may 202484.0684.0684.0684.0684.06-
14 may 202483.0183.0183.0183.0183.01-
13 may 202482.4882.4882.4882.4882.48-
10 may 202482.6982.6982.6982.6982.69-
09 may 202482.6382.6382.6382.6382.63-
08 may 202481.8781.8781.8781.8781.87-
07 may 202482.4782.4782.4782.4782.47-
06 may 202482.2182.2182.2182.2182.21-
03 may 202481.2581.2581.2581.2581.25-
02 may 202480.4080.4080.4080.4080.40-
01 may 202479.3279.3279.3279.3279.32-
30 abr 202479.0379.0379.0379.0379.03-
29 abr 202480.3080.3080.3080.3080.30-
26 abr 202479.6179.6179.6179.6179.61-
25 abr 202478.9278.9278.9278.9278.92-
24 abr 202479.5779.5779.5779.5779.57-
23 abr 202479.7179.7179.7179.7179.71-
22 abr 202478.5778.5778.5778.5778.57-
19 abr 202477.8477.8477.8477.8477.84-
18 abr 202477.8877.8877.8877.8877.88-
17 abr 202478.3078.3078.3078.3078.30-
16 abr 202478.8478.8478.8478.8478.84-
15 abr 202478.8978.8978.8978.8978.89-
12 abr 202479.8879.8879.8879.8879.88-
11 abr 202481.3081.3081.3081.3081.30-
10 abr 202481.0481.0481.0481.0481.04-
09 abr 202482.6582.6582.6582.6582.65-
08 abr 202482.1582.1582.1582.1582.15-
05 abr 202481.8481.8481.8481.8481.84-
04 abr 202481.2081.2081.2081.2081.20-
03 abr 202482.1582.1582.1582.1582.15-
02 abr 202481.6581.6581.6581.6581.65-
01 abr 202482.8182.8182.8182.8182.81-
28 mar 202483.6383.6383.6383.6383.63-
27 mar 202483.2683.2683.2683.2683.26-
26 mar 202482.1282.1282.1282.1282.12-
25 mar 202482.0182.0182.0182.0182.01-
22 mar 202482.1382.1382.1382.1382.13-
21 mar 202482.9182.9182.9182.9182.91-
20 mar 202482.2982.2982.2982.2982.29-
19 mar 202481.3081.3081.3081.3081.30-
18 mar 202480.5880.5880.5880.5880.58-
15 mar 202480.7080.7080.7080.7080.70-
14 mar 202480.7780.7780.7780.7780.77-
13 mar 202481.9981.9981.9981.9981.99-
12 mar 202481.9481.9481.9481.9481.94-
11 mar 202481.8081.8081.8081.8081.80-
08 mar 202481.8081.8081.8081.8081.80-
07 mar 202482.0782.0782.0782.0782.07-
06 mar 202481.0681.0681.0681.0681.06-
05 mar 202480.7280.7280.7280.7280.72-
04 mar 202482.2282.2282.2282.2282.22-
01 mar 202482.1582.1582.1582.1582.15-
29 feb 202481.4681.4681.4681.4681.46-
28 feb 202481.0681.0681.0681.0681.06-
27 feb 202481.5081.5081.5081.5081.50-
26 feb 202481.0881.0881.0881.0881.08-
23 feb 202480.8480.8480.8480.8480.84-
22 feb 202480.6180.6180.6180.6180.61-
21 feb 202479.5679.5679.5679.5679.56-
20 feb 202479.9179.9179.9179.9179.91-
16 feb 202480.6780.6780.6780.6780.67-
15 feb 202481.1081.1081.1081.1081.10-
14 feb 202480.1280.1280.1280.1280.12-
13 feb 202478.3878.3878.3878.3878.38-
12 feb 202480.8380.8380.8380.8380.83-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...