U.S. markets closed

Janus Henderson Mortgage-Backed Securities ETF (JMBS)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
45.01+0.04 (+0.09%)
Al cierre: 04:00PM EDT
47.25 +2.24 (+4.98%)
Fuera de horario: 07:51PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202445.0445.0644.9145.0145.01249,500
20 jun 202444.8744.9944.8544.9744.97616,900
18 jun 202444.8945.0544.8645.0545.05260,900
17 jun 202444.8644.8644.7644.8344.83260,700
14 jun 202444.9845.0644.9545.0045.00266,500
13 jun 202444.8845.0344.8544.9744.97203,100
12 jun 202444.9245.0344.7744.8244.82252,400
11 jun 202444.4044.5944.3244.5944.59160,000
10 jun 202444.3244.3244.2044.3244.32146,500
07 jun 202444.4344.4344.3144.3244.32183,900
06 jun 202444.7144.7844.7144.7144.71262,100
05 jun 202444.6744.7644.5544.7544.75194,400
04 jun 202444.5244.6644.5244.6344.63290,000
03 jun 202444.2844.4944.2744.4844.48573,200
03 jun 20240.19 Dividendo
31 may 202444.2944.3644.2444.3044.11986,100
30 may 202444.0844.2144.0844.1843.99353,000
29 may 202443.9843.9843.8543.9643.77194,900
28 may 202444.3844.3844.0444.0943.90198,100
24 may 202444.2144.3144.1644.2844.09242,100
23 may 202444.4344.4444.1644.2444.05246,600
22 may 202444.3944.4944.3244.4044.21313,000
21 may 202444.5044.5344.4644.4944.30360,300
20 may 202444.3944.4244.3644.3844.19152,500
17 may 202444.5144.5944.4444.4444.25419,400
16 may 202444.8144.8444.6344.6444.45483,000
15 may 202444.7144.8144.6444.8144.62319,500
14 may 202444.3144.4644.3144.3944.20295,100
13 may 202444.3344.3644.2844.2944.10449,300
10 may 202444.2044.2044.0944.1343.94330,400
09 may 202444.1144.3444.0844.3244.13357,800
08 may 202444.1944.2144.1244.1543.96331,200
07 may 202444.2744.3544.1944.2444.05546,000
06 may 202444.0544.1143.9944.0243.83340,600
03 may 202444.1944.1943.9544.0743.88376,500
02 may 202443.5543.8243.5143.8043.61658,600
01 may 202443.5243.7643.4043.6343.44683,500
01 may 20240.192 Dividendo
30 abr 202443.6443.7143.5543.5943.21323,000
29 abr 202443.8643.9043.7943.8143.43678,200
26 abr 202443.7043.7643.6943.7443.36388,600
25 abr 202443.5143.6143.4543.6143.23300,400
24 abr 202443.7543.7543.6343.7143.33312,500
23 abr 202443.7143.9843.6543.8643.48510,000
22 abr 202443.7343.7843.6643.7243.34352,600
19 abr 202443.7443.7543.6543.7043.32279,500
18 abr 202443.8343.8543.6143.6743.29389,100
17 abr 202443.7243.8643.6143.8343.451,398,500
16 abr 202443.5943.6243.4643.5543.17887,000
15 abr 202443.8243.8243.6343.7343.35283,500
12 abr 202444.1844.2044.0844.0943.71319,100
11 abr 202444.0844.1043.8343.9843.60471,500
10 abr 202444.1644.2343.9243.9643.58513,200
09 abr 202444.5744.6144.5544.6144.22691,300
08 abr 202444.4544.4744.3544.4544.06300,000
05 abr 202444.5844.6844.4744.4844.09255,200
04 abr 202444.7544.8044.6544.7844.39285,400
03 abr 202444.5244.6744.4244.6544.26302,600
02 abr 202444.4744.6644.4244.6544.26321,800
01 abr 202444.7344.7344.5044.6344.241,034,000
01 abr 20240.194 Dividendo
28 mar 202445.1345.2145.0445.1044.52323,300
27 mar 202445.1545.2845.1445.2744.68400,600
26 mar 202445.0745.1845.0445.1844.60233,700
25 mar 202445.0645.0744.9945.0444.46215,600
22 mar 202445.1545.1745.0545.0844.50323,200
21 mar 202445.0645.0644.8744.9444.36317,700
20 mar 202444.8145.0144.7944.9244.34256,700
19 mar 202444.7444.8444.7244.7944.21250,400
18 mar 202444.6244.6644.5544.6444.06416,500
15 mar 202444.7644.7644.6444.7144.13291,200
14 mar 202444.9244.9244.7044.7144.13347,100
13 mar 202445.1245.1545.0845.1144.53252,600
12 mar 202445.2245.2245.0945.1744.59265,300
11 mar 202445.3745.3745.2145.2944.70300,400
08 mar 202445.3945.4045.2745.3544.76378,200
07 mar 202445.2245.2345.0845.2344.64329,000
06 mar 202445.1345.2245.0645.1144.53478,400
05 mar 202444.9345.0844.8745.0744.49333,200
04 mar 202444.7544.8044.7144.7344.15371,500
01 mar 202444.6044.9244.5044.8844.302,117,700
01 mar 20240.19 Dividendo
29 feb 202444.8444.9844.7944.8544.08322,800
28 feb 202444.6444.7644.6244.7643.99364,100
27 feb 202444.6744.7244.5544.6043.84471,700
26 feb 202444.7944.8044.5544.7043.93355,300
23 feb 202444.6844.8544.6144.8344.06261,400
22 feb 202444.4144.6344.4044.5943.83404,500
21 feb 202444.8344.8344.5644.5943.83350,000
20 feb 202444.8544.8844.7544.7543.98520,900
16 feb 202444.7944.8044.6444.7944.02320,900
15 feb 202444.9945.0044.8044.9544.18519,200
14 feb 202444.5744.7944.5544.7844.01447,600
13 feb 202444.8244.8244.5444.5643.80557,400
12 feb 202445.1645.1645.0145.0444.27424,100
09 feb 202445.1145.1144.9745.1044.33600,400
08 feb 202445.1945.1945.0245.1244.35472,300
07 feb 202445.2945.4045.1845.2144.44438,600
06 feb 202445.1845.3745.1345.3344.55548,100
05 feb 202445.2245.2244.9245.0444.27375,400
*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...