Janus Henderson Forty I (JCAPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| Apr 30, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| Apr 29, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Apr 26, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| Apr 25, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Apr 24, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Apr 23, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| Apr 22, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| Apr 19, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Apr 18, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| Apr 17, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| Apr 16, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Apr 15, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Apr 12, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| Apr 11, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| Apr 10, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Apr 09, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Apr 08, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Apr 05, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| Apr 04, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| Apr 03, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| Apr 02, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| Apr 01, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| Mar 28, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Mar 27, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Mar 26, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Mar 25, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| Mar 22, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Mar 21, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Mar 20, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| Mar 19, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| Mar 18, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Mar 15, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| Mar 14, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Mar 13, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| Mar 12, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Mar 11, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Mar 08, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| Mar 07, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Mar 06, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Mar 05, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Mar 04, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Mar 01, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| Feb 29, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| Feb 28, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Feb 27, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| Feb 26, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Feb 23, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Feb 22, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Feb 21, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| Feb 20, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| Feb 16, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Feb 15, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Feb 14, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 13, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Feb 12, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 09, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Feb 08, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| Feb 07, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| Feb 06, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| Feb 05, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Feb 02, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Feb 01, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Jan 31, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Jan 30, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Jan 29, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| Jan 26, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| Jan 25, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Jan 24, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| Jan 23, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| Jan 22, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Jan 19, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Jan 18, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| Jan 17, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Jan 16, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Jan 12, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Jan 11, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Jan 10, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| Jan 09, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| Jan 08, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Jan 05, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Jan 04, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| Jan 03, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Jan 02, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| Dec 29, 2023 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| Dec 28, 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Dec 27, 2023 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Dec 26, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Dec 22, 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| Dec 21, 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Dec 20, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Dec 19, 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| Dec 18, 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Dec 15, 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| Dec 14, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Dec 13, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Dec 12, 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Dec 11, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Dec 08, 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Dec 07, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.