Janus Henderson Venture C (JVTCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Jun 27, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Jun 26, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 25, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 24, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| Jun 21, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| Jun 20, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| Jun 18, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Jun 17, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Jun 14, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Jun 13, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| Jun 12, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| Jun 11, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Jun 10, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 07, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Jun 06, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| Jun 05, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| Jun 04, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| Jun 03, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| May 31, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| May 30, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| May 29, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| May 28, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| May 24, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| May 23, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| May 22, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| May 21, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| May 20, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| May 17, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| May 16, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| May 15, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| May 14, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| May 13, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| May 10, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| May 09, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| May 08, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| May 07, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| May 06, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| May 03, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| May 02, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| May 01, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Apr 30, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| Apr 29, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| Apr 26, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Apr 25, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Apr 24, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| Apr 23, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Apr 22, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Apr 19, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| Apr 18, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Apr 17, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Apr 16, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| Apr 15, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Apr 12, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Apr 11, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| Apr 10, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Apr 09, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| Apr 08, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Apr 05, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| Apr 04, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| Apr 03, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Apr 02, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| Apr 01, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| Mar 28, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| Mar 27, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Mar 26, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Mar 25, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Mar 22, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| Mar 21, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Mar 20, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Mar 19, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| Mar 18, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Mar 15, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Mar 14, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| Mar 13, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Mar 12, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| Mar 11, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| Mar 08, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Mar 07, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Mar 06, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| Mar 05, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Mar 04, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| Mar 01, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Feb 29, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Feb 28, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Feb 27, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| Feb 26, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| Feb 23, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Feb 22, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| Feb 21, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| Feb 20, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| Feb 16, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| Feb 15, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| Feb 14, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Feb 13, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Feb 12, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| Feb 09, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| Feb 08, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Feb 07, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| Feb 06, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| *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.