Canada markets open in 8 hours 41 minutes

Janus Henderson Global Life Sciences D (JNGLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
74.73-0.06 (-0.08%)
At close: 08:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202474.7374.7374.7374.7374.73-
May 21, 202474.7974.7974.7974.7974.79-
May 20, 202474.7074.7074.7074.7074.70-
May 17, 202474.3474.3474.3474.3474.34-
May 16, 202474.6274.6274.6274.6274.62-
May 15, 202474.7274.7274.7274.7274.72-
May 14, 202473.5273.5273.5273.5273.52-
May 13, 202473.2073.2073.2073.2073.20-
May 10, 202473.1973.1973.1973.1973.19-
May 09, 202473.4973.4973.4973.4973.49-
May 08, 202473.0473.0473.0473.0473.04-
May 07, 202473.5573.5573.5573.5573.55-
May 06, 202473.0673.0673.0673.0673.06-
May 03, 202472.6772.6772.6772.6772.67-
May 02, 202472.2872.2872.2872.2872.28-
May 01, 202472.2272.2272.2272.2272.22-
Apr 30, 202471.5671.5671.5671.5671.56-
Apr 29, 202471.6571.6571.6571.6571.65-
Apr 26, 202471.1071.1071.1071.1071.10-
Apr 25, 202470.9870.9870.9870.9870.98-
Apr 24, 202471.1771.1771.1771.1771.17-
Apr 23, 202471.4571.4571.4571.4571.45-
Apr 22, 202470.4970.4970.4970.4970.49-
Apr 19, 202469.9669.9669.9669.9669.96-
Apr 18, 202469.9669.9669.9669.9669.96-
Apr 17, 202470.4170.4170.4170.4170.41-
Apr 16, 202470.5670.5670.5670.5670.56-
Apr 15, 202470.5470.5470.5470.5470.54-
Apr 12, 202471.0471.0471.0471.0471.04-
Apr 11, 202472.1772.1772.1772.1772.17-
Apr 10, 202472.1372.1372.1372.1372.13-
Apr 09, 202472.8972.8972.8972.8972.89-
Apr 08, 202472.6572.6572.6572.6572.65-
Apr 05, 202472.7072.7072.7072.7072.70-
Apr 04, 202472.1172.1172.1172.1172.11-
Apr 03, 202473.0473.0473.0473.0473.04-
Apr 02, 202472.7772.7772.7772.7772.77-
Apr 01, 202474.2274.2274.2274.2274.22-
Mar 28, 202475.0575.0575.0575.0575.05-
Mar 27, 202475.1375.1375.1375.1375.13-
Mar 26, 202474.3074.3074.3074.3074.30-
Mar 25, 202474.0174.0174.0174.0174.01-
Mar 22, 202474.2474.2474.2474.2474.24-
Mar 21, 202474.4874.4874.4874.4874.48-
Mar 20, 202474.3774.3774.3774.3774.37-
Mar 19, 202474.4274.4274.4274.4274.42-
Mar 18, 202474.0874.0874.0874.0874.08-
Mar 15, 202474.1974.1974.1974.1974.19-
Mar 14, 202474.3474.3474.3474.3474.34-
Mar 13, 202475.1475.1475.1475.1475.14-
Mar 12, 202475.1475.1475.1475.1475.14-
Mar 11, 202474.7774.7774.7774.7774.77-
Mar 08, 202475.1475.1475.1475.1475.14-
Mar 07, 202475.3175.3175.3175.3175.31-
Mar 06, 202474.6774.6774.6774.6774.67-
Mar 05, 202474.3874.3874.3874.3874.38-
Mar 04, 202475.1475.1475.1475.1475.14-
Mar 01, 202474.9774.9774.9774.9774.97-
Feb 29, 202473.7773.7773.7773.7773.77-
Feb 28, 202474.6274.6274.6274.6274.62-
Feb 27, 202475.5975.5975.5975.5975.59-
Feb 26, 202475.0175.0175.0175.0175.01-
Feb 23, 202474.9874.9874.9874.9874.98-
Feb 22, 202474.5474.5474.5474.5474.54-
Feb 21, 202473.4673.4673.4673.4673.46-
Feb 20, 202473.5673.5673.5673.5673.56-
Feb 16, 202473.8473.8473.8473.8473.84-
Feb 15, 202473.3673.3673.3673.3673.36-
Feb 14, 202472.7672.7672.7672.7672.76-
Feb 13, 202471.8571.8571.8571.8571.85-
Feb 12, 202472.8272.8272.8272.8272.82-
Feb 09, 202472.4972.4972.4972.4972.49-
Feb 08, 202472.1172.1172.1172.1172.11-
Feb 07, 202472.3472.3472.3472.3472.34-
Feb 06, 202472.5472.5472.5472.5472.54-
Feb 05, 202472.2272.2272.2272.2272.22-
Feb 02, 202471.5971.5971.5971.5971.59-
Feb 01, 202472.0672.0672.0672.0672.06-
Jan 31, 202471.0471.0471.0471.0471.04-
Jan 30, 202471.0771.0771.0771.0771.07-
Jan 29, 202471.3571.3571.3571.3571.35-
Jan 26, 202470.5270.5270.5270.5270.52-
Jan 25, 202470.1770.1770.1770.1770.17-
Jan 24, 202470.1170.1170.1170.1170.11-
Jan 23, 202470.8270.8270.8270.8270.82-
Jan 22, 202470.9870.9870.9870.9870.98-
Jan 19, 202470.3570.3570.3570.3570.35-
Jan 18, 202470.3170.3170.3170.3170.31-
Jan 17, 202470.7570.7570.7570.7570.75-
Jan 16, 202470.8870.8870.8870.8870.88-
Jan 12, 202471.2671.2671.2671.2671.26-
Jan 11, 202471.4671.4671.4671.4671.46-
Jan 10, 202471.8571.8571.8571.8571.85-
Jan 09, 202471.7371.7371.7371.7371.73-
Jan 08, 202471.4971.4971.4971.4971.49-
Jan 05, 202470.0070.0070.0070.0070.00-
Jan 04, 202469.9969.9969.9969.9969.99-
Jan 03, 202469.2669.2669.2669.2669.26-
Jan 02, 202469.6069.6069.6069.6069.60-
Dec 29, 202369.1369.1369.1369.1369.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...