Janus Henderson Mortgage Backed Securities Etf (JMBS)

Overview News Price History Option Chain Discussions Forecast Dividend History

Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Price History

The historical daily chart and data for Janus Henderson Mortgage Backed Securities Etf stock (JMBS), show that the latest closing stock price as of May 26, 2026, is $45.15.

Janus Henderson Mortgage Backed Securities Etf all-time high stock price is $54.07, occurred on August 05, 2020.
The lowest Janus Henderson Mortgage Backed Securities Etf stock price recorded was $41.58 on October 23, 2023. Since then, Janus Henderson Mortgage Backed Securities Etf's stock price has risen over 8.59% to $45.15 now.
The 52-week high stock price for JMBS is $46.39, representing a 2.75% increase from the current share price, occurred on February 26, 2026.
The 52-week low stock price for JMBS is $43.98, indicating a -2.59% decrease from the current share price, occurred on June 06, 2025.
The closing price of Janus Henderson Mortgage Backed Securities Etf (JMBS) stock in the beginning of 2025 was $52.60. The stock closed the year at $45.46, a loss of over -13.57% for the year.

The table below shows more information about JMBS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$45.17	$45.08	$0.0936	491,319.0	+0.36%
May 22, 2026	$45.03	$44.81	$0.215	651,541.0	+0.20%
May 21, 2026	$44.92	$44.60	$0.32	1,054,394.0	+0.18%
May 20, 2026	$44.86	$44.49	$0.365	933,170.0	+0.74%
May 19, 2026	$44.64	$44.42	$0.2199	645,477.0	-0.49%
May 18, 2026	$44.83	$44.62	$0.215	587,849.0	-0.09%
May 15, 2026	$44.85	$44.72	$0.1324	479,058.0	-0.79%
May 14, 2026	$45.24	$45.10	$0.14	439,001.0	-0.06%
May 13, 2026	$45.15	$45.02	$0.135	524,968.0	+0.04%
May 12, 2026	$45.20	$45.07	$0.1295	535,632.0	-0.42%
May 11, 2026	$45.34	$45.26	$0.08	929,874.0	-0.20%
May 08, 2026	$45.41	$45.32	$0.0849	304,122.0	+0.27%
May 07, 2026	$45.48	$45.21	$0.27	965,109.0	-0.22%
May 06, 2026	$45.40	$45.27	$0.13	972,304.0	+0.53%
May 05, 2026	$45.19	$45.09	$0.10	481,889.0	+0.29%
May 04, 2026	$45.16	$44.95	$0.2099	341,393.0	-0.42%
May 01, 2026	$45.32	$45.16	$0.155	455,681.0	+0.04%
Apr 30, 2026	$45.24	$45.13	$0.1088	724,713.0	-0.29%
Apr 29, 2026	$45.43	$45.25	$0.18	600,327.0	-0.51%
Apr 28, 2026	$45.56	$45.48	$0.075	364,277.0	-0.11%

Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Janus Henderson Mortgage Backed Securities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Janus Henderson Mortgage Backed Securities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$45.48	$44.42	$1.06	11,284,100.0	-0.04%
Apr, 2026	$45.80	$45.13	$0.6688	12,915,501.0	-0.02%
Mar, 2026	$46.17	$44.76	$1.41	21,898,221.0	-2.40%
Feb, 2026	$46.39	$45.59	$0.80	15,596,788.0	+1.18%
Jan, 2026	$46.05	$45.58	$0.4699	31,211,086.0	+0.13%

Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$45.88	$45.46	$0.4193	12,490,040.0	-0.37%
Nov, 2025	$46.05	$45.51	$0.55	10,028,465.0	+0.20%
Oct, 2025	$46.20	$45.48	$0.715	14,866,082.0	+0.46%
Sep, 2025	$46.08	$44.92	$1.16	10,844,010.0	+0.82%
Aug, 2025	$45.35	$44.73	$0.6188	22,641,148.0	+1.39%
Jul, 2025	$44.91	$44.30	$0.61	23,467,381.0	-0.82%
Jun, 2025	$45.08	$43.98	$1.10	10,749,999.0	+1.40%
May, 2025	$45.05	$43.79	$1.26	11,089,257.0	-1.49%
Apr, 2025	$45.78	$43.59	$2.19	20,801,735.0	-0.22%
Mar, 2025	$45.37	$44.78	$0.585	14,416,567.0	-0.48%
Feb, 2025	$45.42	$43.93	$1.49	10,667,868.0	+2.11%
Jan, 2025	$44.62	$43.45	$1.17	13,722,187.0	+0.68%

Janus Henderson Mortgage Backed Securities Etf Stock (JMBS) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$45.39	$43.91	$1.48	14,249,122.0	-2.62%
Nov, 2024	$45.44	$44.42	$1.02	9,493,457.0	+1.00%
Oct, 2024	$46.74	$44.82	$1.92	9,793,634.0	-3.56%
Sep, 2024	$47.06	$46.16	$0.90	7,245,098.0	+0.82%
Aug, 2024	$46.60	$45.61	$0.99	8,515,755.0	+1.27%
Jul, 2024	$45.71	$44.03	$1.68	7,947,836.0	+2.33%
Jun, 2024	$45.06	$44.20	$0.8579	5,648,682.0	+0.79%
May, 2024	$44.84	$43.40	$1.44	8,606,630.0	+1.63%
Apr, 2024	$44.80	$43.45	$1.34	10,528,633.0	-3.35%
Mar, 2024	$45.40	$44.50	$0.90	8,121,576.0	+0.56%
Feb, 2024	$46.05	$44.40	$1.65	8,740,182.0	-2.18%
Jan, 2024	$46.09	$45.15	$0.9399	10,581,391.0	-0.20%