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 April 15, 2026, is $45.61.

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 9.69% to $45.61 now.
The 52-week high stock price for JMBS is $46.39, representing a 1.71% increase from the current share price, occurred on February 26, 2026.
The 52-week low stock price for JMBS is $43.79, indicating a -3.99% decrease from the current share price, occurred on May 22, 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
Apr 15, 2026	$45.62	$45.52	$0.10	925,078.0	-0.13%
Apr 14, 2026	$45.67	$45.50	$0.17	475,828.0	+0.26%
Apr 13, 2026	$45.55	$45.40	$0.15	621,165.0	+0.22%
Apr 10, 2026	$45.51	$45.39	$0.115	591,170.0	-0.12%
Apr 09, 2026	$45.59	$45.36	$0.2316	795,598.0	-0.05%
Apr 08, 2026	$45.66	$45.47	$0.195	824,028.0	+0.42%
Apr 07, 2026	$45.35	$45.15	$0.205	552,438.0	+0.07%
Apr 06, 2026	$45.38	$45.27	$0.11	514,597.0	-0.09%
Apr 02, 2026	$45.36	$45.16	$0.195	670,717.0	+0.31%
Apr 01, 2026	$45.29	$45.15	$0.145	1,146,145.0	+0.07%
Mar 31, 2026	$45.26	$45.12	$0.1399	788,591.0	-0.20%
Mar 30, 2026	$45.37	$45.22	$0.145	604,703.0	+0.80%
Mar 27, 2026	$44.98	$44.76	$0.22	1,265,356.0	+0.00%
Mar 26, 2026	$45.22	$44.90	$0.315	1,295,514.0	-0.82%
Mar 25, 2026	$45.30	$45.16	$0.14	869,259.0	+0.51%
Mar 24, 2026	$45.20	$44.92	$0.27	4,710,293.0	-0.44%
Mar 23, 2026	$45.35	$45.10	$0.2449	890,116.0	+0.38%
Mar 20, 2026	$45.39	$45.08	$0.315	863,935.0	-0.81%
Mar 19, 2026	$45.52	$45.30	$0.225	1,043,865.0	-0.11%
Mar 18, 2026	$45.69	$45.48	$0.2099	499,664.0	-0.50%
Mar 17, 2026	$45.77	$45.70	$0.0749	548,192.0	+0.18%

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
Apr, 2026	$45.67	$45.15	$0.525	8,041,842.0	+0.95%
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%