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 October 16, 2026, is $42.85.

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 3.05% to $42.85 now.
The 52-week high stock price for JMBS is $46.39, representing a 8.26% increase from the current share price, occurred on February 26, 2026.
The 52-week low stock price for JMBS is $41.93, indicating a -2.15% decrease from the current share price, occurred on October 07, 2026.
The closing price of Janus Henderson Mortgage Backed Securities Etf (JMBS) stock in the beginning of 2025 was $44.24. The stock closed the year at $45.69, a gain of over 3.28% 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
Oct 16, 2026	$42.99	$42.77	$0.225	2,227,582.0	+0.00%
Oct 15, 2026	$43.13	$42.76	$0.375	1,368,193.0	+0.52%
Oct 14, 2026	$42.66	$42.26	$0.405	951,613.0	+0.14%
Oct 13, 2026	$42.59	$42.49	$0.10	1,355,778.0	+0.19%
Oct 12, 2026	$42.49	$42.44	$0.055	1,447,315.0	+0.02%
Oct 09, 2026	$42.48	$42.30	$0.18	1,688,466.0	+0.05%
Oct 08, 2026	$42.49	$42.09	$0.40	2,204,115.0	+0.62%
Oct 07, 2026	$42.31	$41.93	$0.38	1,432,049.0	-0.14%
Oct 06, 2026	$42.33	$42.15	$0.18	661,284.0	+0.19%
Oct 05, 2026	$42.26	$42.06	$0.20	616,049.0	-0.27%
Oct 02, 2026	$42.60	$42.26	$0.3447	1,114,423.0	-0.25%
Oct 01, 2026	$42.48	$42.09	$0.39	1,208,423.0	+0.33%
Sep 30, 2026	$42.42	$42.13	$0.2905	998,116.0	-0.49%
Sep 29, 2026	$42.57	$42.29	$0.277	1,378,766.0	-0.33%
Sep 28, 2026	$42.75	$42.51	$0.245	925,906.0	-0.61%
Sep 25, 2026	$42.94	$42.61	$0.33	1,451,467.0	+0.47%
Sep 24, 2026	$43.15	$42.66	$0.495	1,227,379.0	-0.91%
Sep 23, 2026	$43.46	$42.94	$0.52	1,254,407.0	-1.08%
Sep 22, 2026	$43.61	$43.44	$0.175	1,058,661.0	-0.07%
Sep 21, 2026	$43.59	$43.50	$0.0898	571,116.0	+0.39%
Sep 18, 2026	$43.47	$43.38	$0.09	1,005,795.0	-0.57%

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
Oct, 2026	$43.13	$41.93	$1.20	16,275,290.0	+1.40%
Sep, 2026	$44.23	$42.13	$2.10	19,248,534.0	-4.37%
Aug, 2026	$44.72	$44.12	$0.605	13,161,406.0	+0.16%
Jul, 2026	$45.04	$44.05	$0.9851	13,855,472.0	-1.93%
Jun, 2026	$45.43	$44.70	$0.73	15,101,286.0	-0.27%
May, 2026	$45.48	$44.42	$1.06	12,301,149.0	-0.13%
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%