JEMB Historical Prices
Janus Henderson Emerging Markets Debt Hard Currency ETF · daily open, high, low, close & volume
Trading days
249
Period high
56.38
Period low
50.05
Period change
-4.61%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 51.48 | 51.49 | 51.24 | 51.49 | +0.65% | 1,016 |
| Oct 28, 2026 | 51.51 | 51.51 | 51.16 | 51.16 | -0.74% | 579 |
| Oct 27, 2026 | 51.45 | 51.54 | 50.05 | 51.54 | +0.23% | 3,119 |
| Oct 26, 2026 | 51.44 | 51.45 | 51.03 | 51.42 | +0.41% | 2,606 |
| Oct 23, 2026 | 51.34 | 51.39 | 51.21 | 51.21 | -0.51% | 9,895 |
| Oct 22, 2026 | 51.35 | 51.47 | 51.27 | 51.47 | +0.65% | 1,666 |
| Oct 21, 2026 | 51.17 | 51.39 | 51.14 | 51.14 | +0.11% | 1,657 |
| Oct 20, 2026 | 51.02 | 51.31 | 51.02 | 51.08 | -0.15% | 2,408 |
| Oct 19, 2026 | 51.52 | 51.52 | 50.90 | 51.16 | +0.05% | 3,638 |
| Oct 16, 2026 | 51.22 | 51.48 | 51.04 | 51.13 | -0.38% | 2,100 |
| Oct 15, 2026 | 51.60 | 51.60 | 51.33 | 51.33 | +0.59% | 2,101 |
| Oct 14, 2026 | 51.06 | 51.06 | 50.88 | 51.03 | -0.27% | 1,372 |
| Oct 13, 2026 | 51.01 | 51.24 | 51.01 | 51.17 | +0.36% | 2,450 |
| Oct 12, 2026 | 51.06 | 51.12 | 50.62 | 50.98 | -0.24% | 5,107 |
| Oct 9, 2026 | 51.11 | 51.12 | 50.80 | 51.10 | +0.63% | 101,670 |
| Oct 8, 2026 | 50.91 | 50.93 | 50.56 | 50.78 | +0.51% | 2,327 |
| Oct 7, 2026 | 50.77 | 50.85 | 50.36 | 50.52 | -0.63% | 3,462 |
| Oct 6, 2026 | 50.52 | 51.18 | 50.52 | 50.84 | +0.65% | 2,114 |
| Oct 5, 2026 | 50.59 | 51.03 | 50.52 | 50.52 | -0.06% | 2,090 |
| Oct 2, 2026 | 50.72 | 50.84 | 50.55 | 50.55 | -0.29% | 1,352 |
| Oct 1, 2026 | 50.63 | 50.93 | 50.37 | 50.70 | -0.70% | 10,143 |
| Sep 30, 2026 | 51.05 | 51.05 | 50.93 | 51.05 | -0.19% | 22,744 |
| Sep 29, 2026 | 51.00 | 51.59 | 50.74 | 51.15 | -0.08% | 18,430 |
| Sep 28, 2026 | 51.40 | 51.40 | 51.02 | 51.19 | -1.28% | 3,659 |
| Sep 25, 2026 | 51.66 | 51.85 | 51.50 | 51.85 | -0.07% | 1,532 |
| Sep 24, 2026 | 51.35 | 53.25 | 51.01 | 51.89 | -0.62% | 90,664 |
| Sep 23, 2026 | 52.84 | 52.84 | 52.00 | 52.22 | -0.68% | 5,465 |
| Sep 22, 2026 | 53.11 | 53.11 | 52.01 | 52.57 | +0.21% | 13,716 |
| Sep 21, 2026 | 52.40 | 52.69 | 52.13 | 52.46 | +0.15% | 12,651 |
| Sep 18, 2026 | 52.49 | 52.67 | 52.38 | 52.38 | -0.03% | 1,469 |
| Sep 17, 2026 | 52.50 | 52.85 | 51.24 | 52.39 | +0.21% | 98,033 |
| Sep 16, 2026 | 52.84 | 52.84 | 51.13 | 52.28 | +0.11% | 7,623 |
| Sep 15, 2026 | 52.41 | 52.69 | 52.23 | 52.23 | -0.11% | 99,200 |
| Sep 14, 2026 | 52.37 | 52.55 | 52.09 | 52.29 | -0.31% | 6,126 |
| Sep 11, 2026 | 52.62 | 52.62 | 52.31 | 52.45 | -0.39% | 2,430 |
| Sep 9, 2026 | 52.93 | 52.93 | 52.37 | 52.66 | -0.44% | 5,454 |
| Sep 8, 2026 | 52.90 | 52.96 | 52.86 | 52.89 | -0.34% | 95,231 |
| Sep 4, 2026 | 52.60 | 53.54 | 52.60 | 53.07 | +0.30% | 1,939 |
| Sep 3, 2026 | 52.96 | 53.03 | 52.60 | 52.91 | -0.86% | 6,402 |
| Sep 2, 2026 | 53.43 | 53.43 | 52.92 | 53.37 | +0.57% | 3,420 |
| Aug 31, 2026 | 53.28 | 53.36 | 52.56 | 53.07 | -0.23% | 7,724 |
| Aug 28, 2026 | 53.51 | 53.55 | 52.86 | 53.19 | -0.28% | 630,625 |
| Aug 27, 2026 | 53.40 | 53.84 | 52.94 | 53.34 | -0.28% | 128,491 |
| Aug 26, 2026 | 52.88 | 53.49 | 52.88 | 53.49 | -0.07% | 94,912 |
| Aug 25, 2026 | 53.45 | 53.81 | 52.93 | 53.53 | +0.19% | 11,522 |
| Aug 24, 2026 | 52.77 | 53.42 | 52.77 | 53.42 | +0.29% | 17,795 |
| Aug 21, 2026 | 53.26 | 53.63 | 52.75 | 53.27 | -0.09% | 284,374 |
| Aug 20, 2026 | 53.26 | 54.19 | 52.68 | 53.32 | -0.17% | 8,636 |
| Aug 19, 2026 | 53.41 | 53.83 | 52.85 | 53.41 | +0.43% | 194,419 |
| Aug 18, 2026 | 53.48 | 53.63 | 53.12 | 53.18 | +0.72% | 185,578 |
| Aug 17, 2026 | 52.88 | 53.52 | 52.80 | 52.80 | -0.83% | 6,314 |
| Aug 14, 2026 | 53.28 | 53.51 | 52.70 | 53.24 | -0.35% | 105,489 |
| Aug 13, 2026 | 53.01 | 53.42 | 52.95 | 53.42 | +0.23% | 2,096 |
| Aug 12, 2026 | 52.82 | 53.77 | 52.81 | 53.30 | +0.11% | 5,291 |
| Aug 11, 2026 | 54.78 | 54.78 | 52.76 | 53.25 | +0.18% | 199,558 |
| Aug 10, 2026 | 52.77 | 53.76 | 52.65 | 53.15 | -0.49% | 2,747 |
| Aug 7, 2026 | 53.38 | 53.89 | 52.86 | 53.41 | +0.84% | 1,305 |
| Aug 6, 2026 | 53.34 | 53.34 | 52.97 | 52.97 | -1.23% | 94,205 |
| Aug 5, 2026 | 53.28 | 53.73 | 52.76 | 53.63 | +1.38% | 2,318 |
| Aug 4, 2026 | 53.18 | 53.60 | 52.72 | 52.90 | +0.26% | 14,616 |
| Aug 3, 2026 | 53.09 | 53.10 | 52.58 | 52.77 | +0.03% | 3,051 |
| Jul 31, 2026 | 52.52 | 52.87 | 52.52 | 52.75 | -1.06% | 2,029 |
| Jul 30, 2026 | 52.79 | 53.32 | 52.79 | 53.32 | +0.64% | 2,032 |
| Jul 29, 2026 | 53.59 | 53.59 | 52.81 | 52.98 | -0.65% | 2,146 |
| Jul 28, 2026 | 53.27 | 53.78 | 52.90 | 53.32 | +0.38% | 2,391 |
| Jul 27, 2026 | 53.71 | 53.80 | 52.74 | 53.12 | +0.26% | 5,019 |
| Jul 24, 2026 | 53.53 | 53.65 | 52.68 | 52.98 | +0.28% | 3,528 |
| Jul 23, 2026 | 53.08 | 53.35 | 52.56 | 52.84 | -0.69% | 1,014 |
| Jul 22, 2026 | 53.66 | 53.66 | 52.82 | 53.20 | -0.45% | 4,970 |
| Jul 21, 2026 | 53.48 | 53.90 | 53.44 | 53.44 | -0.02% | 901 |
| Jul 20, 2026 | 53.18 | 53.50 | 53.10 | 53.45 | +0.75% | 805 |
| Jul 17, 2026 | 53.37 | 53.37 | 53.05 | 53.05 | -0.67% | 2,625 |
| Jul 16, 2026 | 53.75 | 53.75 | 53.02 | 53.41 | -0.07% | 4,842 |
| Jul 15, 2026 | 53.12 | 53.71 | 53.12 | 53.45 | -0.08% | 2,749 |
| Jul 14, 2026 | 53.15 | 53.49 | 53.15 | 53.49 | +0.44% | 663 |
| Jul 13, 2026 | 53.47 | 53.49 | 52.98 | 53.25 | -0.63% | 1,089 |
| Jul 10, 2026 | 53.06 | 53.59 | 53.06 | 53.59 | -0.00% | 1,068 |
| Jul 9, 2026 | 53.57 | 54.09 | 53.10 | 53.60 | +0.14% | 3,033 |
| Jul 8, 2026 | 53.02 | 53.52 | 53.02 | 53.52 | +0.03% | 1,054 |
| Jul 7, 2026 | 53.67 | 53.76 | 53.51 | 53.51 | -0.46% | 1,430 |
| Jul 6, 2026 | 54.14 | 54.14 | 53.67 | 53.76 | +0.02% | 114,137 |
| Jul 2, 2026 | 54.25 | 54.26 | 53.29 | 53.74 | +0.33% | 1,041 |
| Jul 1, 2026 | 53.78 | 54.16 | 53.32 | 53.57 | -0.44% | 7,654 |
| Jun 30, 2026 | 53.85 | 53.95 | 53.80 | 53.80 | -0.88% | 1,303,512 |
| Jun 29, 2026 | 53.72 | 54.28 | 53.72 | 54.28 | +0.25% | 1,568 |
| Jun 26, 2026 | 53.74 | 54.15 | 53.74 | 54.15 | +0.87% | 664 |
| Jun 25, 2026 | 54.13 | 54.18 | 53.65 | 53.68 | -0.74% | 1,707 |
| Jun 24, 2026 | 53.57 | 54.62 | 53.57 | 54.08 | +0.26% | 1,302,264 |
| Jun 23, 2026 | 53.98 | 53.98 | 53.52 | 53.94 | -0.02% | 1,763 |
| Jun 22, 2026 | 53.42 | 53.95 | 53.42 | 53.95 | -0.67% | 842 |
| Jun 18, 2026 | 54.33 | 54.70 | 53.81 | 54.32 | +0.63% | 2,236 |
| Jun 17, 2026 | 54.16 | 54.56 | 53.65 | 53.98 | -0.33% | 4,272 |
| Jun 16, 2026 | 54.16 | 54.53 | 54.01 | 54.16 | +0.15% | 2,454 |
| Jun 15, 2026 | 54.08 | 54.61 | 54.05 | 54.08 | +0.60% | 1,764 |
| Jun 12, 2026 | 53.66 | 53.76 | 53.66 | 53.75 | +0.52% | 1,723 |
| Jun 11, 2026 | 53.66 | 54.18 | 53.07 | 53.47 | +0.28% | 9,673 |
| Jun 10, 2026 | 53.09 | 53.69 | 52.80 | 53.32 | -0.37% | 19,272 |
| Jun 9, 2026 | 53.55 | 54.00 | 53.08 | 53.52 | -0.05% | 14,843 |
| Jun 8, 2026 | 54.06 | 54.06 | 53.28 | 53.55 | +0.18% | 15,207 |
| Jun 5, 2026 | 53.40 | 53.89 | 53.40 | 53.45 | -0.52% | 6,238 |
| Jun 4, 2026 | 54.21 | 54.21 | 53.73 | 53.73 | +0.24% | 3,580 |
| Jun 3, 2026 | 54.00 | 54.00 | 53.21 | 53.60 | -0.22% | 1,976 |
| Jun 2, 2026 | 53.75 | 54.15 | 53.65 | 53.73 | +0.34% | 120,039 |
| Jun 1, 2026 | 53.48 | 53.96 | 53.08 | 53.55 | -0.77% | 2,002 |
| May 29, 2026 | 53.97 | 54.02 | 52.93 | 53.96 | +0.57% | 4,300 |
| May 28, 2026 | 53.11 | 54.16 | 53.11 | 53.66 | +0.24% | 1,539 |
| May 27, 2026 | 53.51 | 53.53 | 52.98 | 53.53 | +0.21% | 2,522 |
| May 26, 2026 | 52.86 | 53.42 | 52.86 | 53.42 | +0.43% | 2,609 |
| May 22, 2026 | 53.16 | 53.56 | 52.76 | 53.19 | +0.17% | 2,841 |
| May 21, 2026 | 52.70 | 53.42 | 52.70 | 53.10 | -0.08% | 3,116 |
| May 20, 2026 | 53.29 | 53.51 | 52.63 | 53.13 | +0.74% | 2,839 |
| May 19, 2026 | 53.11 | 53.21 | 52.24 | 52.74 | -0.69% | 2,530 |
| May 18, 2026 | 53.21 | 53.21 | 52.62 | 53.11 | +0.03% | 678 |
| May 15, 2026 | 53.34 | 53.56 | 52.59 | 53.09 | -0.94% | 6,053 |
| May 14, 2026 | 53.94 | 54.07 | 53.50 | 53.60 | +0.11% | 5,689 |
| May 13, 2026 | 53.17 | 53.80 | 52.90 | 53.54 | +0.30% | 2,073 |
| May 12, 2026 | 53.94 | 54.02 | 53.38 | 53.38 | -0.83% | 2,270 |
| May 11, 2026 | 53.82 | 53.90 | 53.82 | 53.83 | -0.11% | 1,204 |
| May 8, 2026 | 53.59 | 53.89 | 53.59 | 53.89 | +0.41% | 2,276 |
| May 7, 2026 | 53.68 | 53.68 | 53.35 | 53.66 | -0.34% | 4,662 |
| May 6, 2026 | 53.81 | 53.91 | 53.38 | 53.85 | +0.27% | 5,817 |
| May 5, 2026 | 53.79 | 53.98 | 53.05 | 53.70 | +0.80% | 24,720 |
| May 4, 2026 | 53.40 | 53.76 | 52.91 | 53.28 | -0.26% | 7,044 |
| May 1, 2026 | 53.93 | 53.93 | 52.98 | 53.42 | +0.04% | 13,349 |
| Apr 30, 2026 | 53.68 | 53.84 | 53.07 | 53.40 | +0.09% | 17,372 |
| Apr 29, 2026 | 53.36 | 53.36 | 53.35 | 53.35 | -0.36% | 1,474 |
| Apr 28, 2026 | 53.75 | 54.09 | 53.00 | 53.55 | -0.18% | 41,216 |
| Apr 27, 2026 | 53.46 | 54.15 | 53.46 | 53.64 | -0.47% | 4,694 |
| Apr 24, 2026 | 54.08 | 54.08 | 53.77 | 53.90 | +0.48% | 1,826 |
| Apr 23, 2026 | 54.23 | 54.25 | 53.64 | 53.64 | -0.59% | 3,191 |
| Apr 22, 2026 | 54.02 | 54.38 | 53.61 | 53.96 | +0.49% | 1,683 |
| Apr 21, 2026 | 53.88 | 54.40 | 53.35 | 53.70 | -0.41% | 3,215 |
| Apr 20, 2026 | 54.12 | 54.44 | 53.47 | 53.91 | +0.27% | 5,588 |
| Apr 17, 2026 | 54.46 | 54.49 | 53.65 | 53.77 | -0.19% | 3,068 |
| Apr 16, 2026 | 53.10 | 56.38 | 53.00 | 53.87 | +0.31% | 35,383 |
| Apr 15, 2026 | 53.92 | 54.16 | 53.21 | 53.71 | -0.32% | 6,213 |
| Apr 14, 2026 | 53.59 | 54.12 | 53.17 | 53.88 | +0.55% | 38,466 |
| Apr 13, 2026 | 53.26 | 53.58 | 53.26 | 53.58 | +0.69% | 638 |
| Apr 10, 2026 | 53.27 | 53.73 | 53.20 | 53.21 | +1.08% | 3,104 |
| Apr 9, 2026 | 52.39 | 53.27 | 52.39 | 52.65 | -0.73% | 2,536 |
| Apr 8, 2026 | 53.47 | 53.47 | 52.53 | 53.03 | +1.17% | 2,789 |
| Apr 7, 2026 | 52.24 | 53.49 | 51.72 | 52.42 | -0.07% | 10,050 |
| Apr 6, 2026 | 52.51 | 52.85 | 52.14 | 52.45 | -0.10% | 1,169 |
| Apr 2, 2026 | 52.52 | 52.98 | 52.49 | 52.51 | +0.32% | 5,396 |
| Apr 1, 2026 | 52.63 | 52.82 | 51.84 | 52.34 | -0.23% | 2,159 |
| Mar 31, 2026 | 52.22 | 52.49 | 51.73 | 52.46 | +0.34% | 14,354 |
| Mar 30, 2026 | 51.90 | 52.86 | 51.90 | 52.28 | +0.11% | 50,586 |
| Mar 27, 2026 | 52.31 | 52.90 | 51.80 | 52.22 | -0.04% | 26,999 |
| Mar 26, 2026 | 52.66 | 53.06 | 51.77 | 52.25 | -1.23% | 4,640 |
| Mar 25, 2026 | 53.35 | 53.35 | 52.90 | 52.90 | +1.07% | 1,927 |
| Mar 24, 2026 | 52.32 | 52.88 | 51.83 | 52.34 | -1.35% | 2,225 |
| Mar 23, 2026 | 53.04 | 53.38 | 52.92 | 53.06 | +2.03% | 1,516 |
| Mar 20, 2026 | 53.05 | 53.05 | 52.00 | 52.00 | -2.16% | 1,166 |
| Mar 19, 2026 | 53.25 | 54.25 | 52.82 | 53.15 | +0.68% | 3,640 |
| Mar 18, 2026 | 53.05 | 53.34 | 52.79 | 52.79 | -0.86% | 7,059 |
| Mar 17, 2026 | 53.25 | 53.40 | 52.76 | 53.25 | -0.96% | 5,031 |
| Mar 16, 2026 | 53.36 | 53.81 | 53.29 | 53.76 | +1.38% | 9,914 |
| Mar 13, 2026 | 53.50 | 53.77 | 52.79 | 53.03 | +0.05% | 30,965 |
| Mar 12, 2026 | 53.61 | 53.86 | 52.95 | 53.00 | -1.03% | 684,308 |
| Mar 11, 2026 | 53.66 | 54.10 | 53.15 | 53.55 | -0.03% | 3,538 |
| Mar 10, 2026 | 53.53 | 54.10 | 53.53 | 53.57 | -0.43% | 2,268 |
| Mar 9, 2026 | 53.30 | 54.00 | 53.02 | 53.80 | +0.41% | 5,958 |
| Mar 6, 2026 | 52.96 | 53.98 | 52.95 | 53.58 | +0.40% | 2,524 |
| Mar 5, 2026 | 53.77 | 53.80 | 52.81 | 53.37 | -1.09% | 124,058 |
| Mar 4, 2026 | 53.53 | 54.49 | 53.53 | 53.95 | +0.81% | 1,881 |
| Mar 3, 2026 | 53.90 | 53.90 | 52.99 | 53.52 | -1.14% | 6,497 |
| Mar 2, 2026 | 54.41 | 54.41 | 54.14 | 54.14 | -0.48% | 345 |
| Feb 27, 2026 | 54.30 | 54.82 | 53.78 | 54.40 | -0.32% | 49,441 |
| Feb 26, 2026 | 54.69 | 55.04 | 54.00 | 54.57 | -0.26% | 1,044 |
| Feb 25, 2026 | 54.52 | 55.01 | 54.13 | 54.71 | +0.64% | 1,271 |
| Feb 24, 2026 | 54.47 | 54.61 | 54.20 | 54.36 | -0.04% | 1,282 |
| Feb 23, 2026 | 54.42 | 54.42 | 54.38 | 54.38 | -0.02% | 896 |
| Feb 20, 2026 | 54.75 | 54.76 | 54.40 | 54.40 | -0.18% | 1,559 |
| Feb 19, 2026 | 54.68 | 55.01 | 54.49 | 54.49 | -0.60% | 3,341 |
| Feb 18, 2026 | 55.15 | 55.15 | 54.80 | 54.82 | +0.10% | 1,213 |
| Feb 17, 2026 | 54.80 | 54.90 | 54.30 | 54.77 | +0.11% | 1,256 |
| Feb 13, 2026 | 54.75 | 55.01 | 54.37 | 54.71 | +0.32% | 2,038 |
| Feb 12, 2026 | 54.64 | 54.88 | 54.49 | 54.53 | +0.18% | 4,375 |
| Feb 11, 2026 | 54.63 | 54.69 | 54.36 | 54.44 | +0.20% | 4,204 |
| Feb 10, 2026 | 54.64 | 54.64 | 54.32 | 54.33 | +0.18% | 9,453 |
| Feb 9, 2026 | 53.93 | 54.25 | 53.91 | 54.22 | -0.06% | 1,074 |
| Feb 6, 2026 | 54.49 | 54.49 | 54.18 | 54.26 | +0.26% | 1,062 |
| Feb 5, 2026 | 54.36 | 54.47 | 54.12 | 54.12 | +0.35% | 2,594 |
| Feb 4, 2026 | 53.49 | 53.93 | 53.47 | 53.93 | +0.43% | 1,376 |
| Feb 3, 2026 | 53.70 | 54.01 | 53.38 | 53.69 | +0.06% | 4,380 |
| Feb 2, 2026 | 53.68 | 53.68 | 53.39 | 53.66 | +0.07% | 1,538 |
| Jan 30, 2026 | 54.01 | 54.01 | 53.33 | 53.63 | -0.47% | 2,185 |
| Jan 29, 2026 | 54.46 | 54.46 | 53.52 | 53.88 | +0.11% | 680 |
| Jan 28, 2026 | 53.78 | 54.27 | 53.75 | 53.83 | -0.65% | 2,380 |
| Jan 27, 2026 | 54.56 | 54.56 | 53.75 | 54.18 | +0.16% | 658 |
| Jan 26, 2026 | 54.47 | 54.47 | 53.66 | 54.09 | -0.01% | 2,140 |
| Jan 23, 2026 | 54.34 | 54.41 | 54.10 | 54.10 | +0.58% | 1,828 |
| Jan 22, 2026 | 53.80 | 53.80 | 53.78 | 53.78 | -0.24% | 1,011 |
| Jan 21, 2026 | 53.95 | 53.95 | 53.51 | 53.91 | -0.01% | 1,257 |
| Jan 20, 2026 | 54.04 | 54.04 | 53.92 | 53.92 | +0.26% | 690 |
| Jan 16, 2026 | 53.45 | 54.00 | 53.45 | 53.78 | +0.22% | 1,747 |
| Jan 15, 2026 | 53.18 | 53.74 | 53.18 | 53.66 | +0.05% | 885 |
| Jan 14, 2026 | 53.33 | 53.98 | 53.24 | 53.63 | +0.70% | 306,934 |
| Jan 13, 2026 | 53.35 | 53.35 | 53.26 | 53.26 | -0.08% | 1,733 |
| Jan 12, 2026 | 53.45 | 53.45 | 53.30 | 53.30 | -0.13% | 3,630 |
| Jan 9, 2026 | 53.40 | 53.52 | 53.34 | 53.37 | +0.26% | 7,647 |
| Jan 8, 2026 | 53.56 | 53.56 | 53.23 | 53.23 | -0.22% | 2,776 |
| Jan 7, 2026 | 54.13 | 54.20 | 53.34 | 53.35 | -0.41% | 4,475 |
| Jan 6, 2026 | 53.74 | 53.76 | 53.18 | 53.56 | +0.07% | 18,662 |
| Jan 5, 2026 | 53.13 | 53.99 | 53.13 | 53.53 | +0.18% | 1,558 |
| Jan 2, 2026 | 53.54 | 53.65 | 53.41 | 53.43 | -0.46% | 16,138 |
| Dec 31, 2025 | 53.72 | 53.80 | 53.57 | 53.67 | -0.14% | 2,248 |
| Dec 30, 2025 | 53.80 | 53.80 | 53.75 | 53.75 | +0.19% | 1,147 |
| Dec 29, 2025 | 53.56 | 53.71 | 53.56 | 53.65 | -0.09% | 2,374 |
| Dec 26, 2025 | 53.77 | 53.79 | 53.46 | 53.70 | -0.23% | 2,502 |
| Dec 24, 2025 | 53.66 | 53.83 | 53.52 | 53.83 | +0.33% | 2,140 |
| Dec 23, 2025 | 53.15 | 53.65 | 53.15 | 53.65 | +0.34% | 954 |
| Dec 22, 2025 | 53.85 | 53.85 | 53.45 | 53.47 | -0.31% | 2,856 |
| Dec 19, 2025 | 53.60 | 53.67 | 53.41 | 53.63 | -0.08% | 1,520 |
| Dec 18, 2025 | 53.75 | 53.80 | 53.55 | 53.67 | +0.13% | 1,811 |
| Dec 17, 2025 | 54.18 | 54.18 | 53.49 | 53.60 | +0.18% | 34,511 |
| Dec 16, 2025 | 53.66 | 53.66 | 53.51 | 53.51 | +0.09% | 11,398 |
| Dec 15, 2025 | 53.30 | 53.74 | 53.30 | 53.46 | +0.03% | 4,991 |
| Dec 12, 2025 | 53.51 | 53.73 | 52.95 | 53.45 | -0.60% | 48,536 |
| Dec 11, 2025 | 54.06 | 55.06 | 53.44 | 53.77 | -0.08% | 4,164 |
| Dec 10, 2025 | 53.40 | 53.81 | 53.40 | 53.81 | +0.38% | 3,383 |
| Dec 9, 2025 | 53.47 | 53.62 | 53.42 | 53.61 | -0.35% | 1,486 |
| Dec 8, 2025 | 53.60 | 53.99 | 53.60 | 53.80 | +0.33% | 2,551 |
| Dec 5, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | +0.10% | 295 |
| Dec 4, 2025 | 53.59 | 53.59 | 53.21 | 53.57 | -0.04% | 722 |
| Dec 3, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | -0.14% | 283 |
| Dec 2, 2025 | 53.63 | 53.66 | 53.42 | 53.66 | +0.54% | 1,083 |
| Dec 1, 2025 | 53.12 | 53.38 | 53.12 | 53.38 | -1.10% | 543 |
| Nov 28, 2025 | 53.93 | 53.97 | 53.93 | 53.97 | +1.20% | 187 |
| Nov 26, 2025 | 53.58 | 53.88 | 53.33 | 53.33 | -1.09% | 1,975 |
| Nov 25, 2025 | 54.15 | 54.15 | 53.33 | 53.91 | -0.06% | 2,802 |
| Nov 24, 2025 | 53.78 | 54.30 | 53.78 | 53.95 | +0.24% | 4,110 |
| Nov 21, 2025 | 53.59 | 54.12 | 53.56 | 53.82 | +0.47% | 2,832 |
| Nov 20, 2025 | 53.57 | 53.76 | 53.27 | 53.57 | -0.14% | 1,518 |
| Nov 19, 2025 | 53.97 | 53.97 | 53.61 | 53.65 | +0.05% | 3,761 |
| Nov 18, 2025 | 53.81 | 53.81 | 53.27 | 53.62 | -0.16% | 800 |
| Nov 17, 2025 | 54.23 | 54.23 | 53.19 | 53.70 | +0.02% | 1,759 |
| Nov 14, 2025 | 53.17 | 53.69 | 53.17 | 53.69 | +0.27% | 556 |
| Nov 13, 2025 | 53.90 | 53.90 | 53.06 | 53.55 | -0.21% | 2,100 |
| Nov 12, 2025 | 53.11 | 54.19 | 53.11 | 53.66 | -0.15% | 1,592 |
| Nov 11, 2025 | 53.98 | 54.05 | 53.36 | 53.74 | +0.08% | 1,484 |
| Nov 10, 2025 | 54.01 | 54.01 | 53.69 | 53.70 | +0.07% | 1,114 |
| Nov 7, 2025 | 53.96 | 53.96 | 53.35 | 53.67 | -0.07% | 1,477 |
| Nov 6, 2025 | 53.70 | 54.02 | 53.65 | 53.70 | +0.17% | 12,488 |
| Nov 5, 2025 | 53.89 | 53.89 | 53.61 | 53.61 | -0.19% | 819 |
| Nov 4, 2025 | 54.14 | 54.14 | 53.26 | 53.72 | +0.10% | 3,831 |
| Nov 3, 2025 | 53.25 | 53.66 | 53.25 | 53.66 | -0.77% | 1,009 |
| Oct 31, 2025 | 54.15 | 54.35 | 52.71 | 54.08 | +0.19% | 5,401 |
| Oct 30, 2025 | 54.04 | 54.37 | 53.98 | 53.98 | +0.10% | 2,140 |
Daily open, high, low, close and volume for Janus Henderson Emerging Markets Debt Hard Currency ETF (JEMB). Showing 249 trading days. Unadjusted prices.