JELM
Janus Henderson Equity Linked Moderate Income ETF
stockBATSETF
Market OpenOct 5, 2026 10:07:03 AM EDT
25.47USD-0.137%(-0.03)5,104
JELM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.47 | 25.47 | 25.47 | 25.47 | -0.118% | 5,104 | 0.000% |
| 2026-10-02 | 25.50 | 25.51 | 25.50 | 25.50 | +0.124% | 70,949 | -0.118% |
| 2026-10-01 | 25.54 | 25.55 | 25.45 | 25.47 | -0.592% | 12,084 | +0.006% |
| 2026-09-30 | 25.74 | 25.74 | 25.53 | 25.62 | -0.331% | 17,813 | -0.585% |
| 2026-09-29 | 25.71 | 25.72 | 25.70 | 25.70 | 0.000% | 3,015 | -0.914% |
| 2026-09-28 | 25.64 | 25.72 | 25.64 | 25.70 | -0.136% | 14,018 | -0.914% |
| 2026-09-25 | 25.69 | 26.68 | 25.65 | 25.74 | +0.019% | 45,515 | -1.049% |
| 2026-09-24 | 25.64 | 25.74 | 25.63 | 25.73 | +0.410% | 84,522 | -1.030% |
| 2026-09-23 | 25.60 | 25.69 | 25.60 | 25.63 | +0.137% | 9,293 | -0.624% |
| 2026-09-22 | 25.63 | 25.63 | 25.55 | 25.59 | -0.020% | 4,650 | -0.488% |
| 2026-09-21 | 25.62 | 25.64 | 25.52 | 25.60 | -0.020% | 17,795 | -0.508% |
| 2026-09-18 | 25.47 | 25.61 | 25.47 | 25.61 | -0.059% | 6,361 | -0.527% |
| 2026-09-17 | 26.00 | 26.13 | 25.51 | 25.62 | -1.125% | 26,389 | -0.585% |
| 2026-09-16 | 25.98 | 26.01 | 25.90 | 25.91 | +0.116% | 7,934 | -1.703% |
| 2026-09-15 | 25.84 | 25.93 | 25.84 | 25.88 | +0.160% | 4,785 | -1.590% |
| 2026-09-14 | 25.46 | 25.91 | 25.46 | 25.84 | +0.155% | 19,139 | -1.432% |
| 2026-09-11 | 25.72 | 25.82 | 25.67 | 25.80 | +0.821% | 24,207 | -1.279% |
| 2026-09-10 | 25.54 | 25.60 | 25.54 | 25.59 | +0.157% | 15,619 | -0.469% |
| 2026-09-09 | 25.52 | 25.59 | 25.52 | 25.55 | +0.101% | 5,877 | -0.313% |
| 2026-09-08 | 25.50 | 25.58 | 25.50 | 25.52 | +0.173% | 2,607 | -0.212% |
| 2026-09-04 | 25.56 | 25.56 | 25.42 | 25.48 | -0.176% | 7,989 | -0.039% |
| 2026-09-03 | 25.53 | 28.07 | 25.46 | 25.52 | +0.039% | 99,621 | -0.215% |
| 2026-09-02 | 25.53 | 25.53 | 25.47 | 25.52 | +0.098% | 5,628 | -0.176% |
| 2026-09-01 | 25.32 | 25.53 | 25.32 | 25.49 | -0.371% | 62,822 | -0.078% |
| 2026-08-31 | 25.64 | 25.65 | 25.51 | 25.59 | +0.039% | 134,372 | -0.449% |
| 2026-08-28 | 25.57 | 25.65 | 25.51 | 25.57 | +0.039% | 7,140 | -0.411% |
| 2026-08-27 | 25.59 | 25.64 | 25.55 | 25.57 | +0.149% | 28,624 | -0.372% |
| 2026-08-26 | 25.55 | 25.61 | 25.53 | 25.53 | -0.324% | 7,514 | -0.223% |
| 2026-08-25 | 25.48 | 25.61 | 25.48 | 25.61 | +0.353% | 20,915 | -0.547% |
| 2026-08-24 | 25.57 | 25.65 | 25.52 | 25.52 | -0.274% | 26,961 | -0.196% |
| 2026-08-21 | 25.54 | 25.59 | 25.54 | 25.59 | +0.155% | 10,402 | -0.469% |
| 2026-08-20 | 25.50 | 25.58 | 25.50 | 25.55 | +0.178% | 15,856 | -0.314% |
| 2026-08-19 | 25.46 | 25.62 | 25.43 | 25.50 | -0.024% | 12,950 | -0.137% |
| 2026-08-18 | 25.57 | 25.58 | 25.51 | 25.51 | -0.133% | 2,930 | -0.161% |
| 2026-08-17 | 25.61 | 25.67 | 25.51 | 25.55 | -0.371% | 11,247 | -0.294% |
| 2026-08-14 | 25.59 | 25.67 | 25.53 | 25.64 | +0.235% | 38,963 | -0.663% |
| 2026-08-13 | 25.63 | 25.63 | 25.53 | 25.58 | -0.312% | 14,992 | -0.430% |
| 2026-08-12 | 25.56 | 28.45 | 25.43 | 25.66 | +0.254% | 234,390 | -0.740% |
| 2026-08-11 | 25.53 | 25.60 | 25.41 | 25.59 | +0.511% | 26,336 | -0.488% |
| 2026-08-10 | 25.52 | 25.53 | 25.39 | 25.46 | -0.094% | 4,475 | +0.020% |
| 2026-08-07 | 25.49 | 25.49 | 25.43 | 25.49 | +0.153% | 5,820 | -0.075% |
| 2026-08-06 | 25.46 | 25.48 | 25.45 | 25.45 | +0.258% | 4,382 | +0.079% |
| 2026-08-05 | 25.39 | 25.45 | 25.38 | 25.38 | -0.100% | 6,886 | +0.337% |
| 2026-08-04 | 25.37 | 25.43 | 25.37 | 25.41 | +0.197% | 2,271 | +0.236% |
| 2026-08-03 | 25.34 | 25.43 | 25.23 | 25.36 | -0.442% | 20,716 | +0.434% |
| 2026-07-31 | 25.34 | 25.49 | 25.33 | 25.47 | +0.285% | 4,169 | -0.010% |
| 2026-07-30 | 25.33 | 25.48 | 25.33 | 25.40 | -0.236% | 11,309 | +0.276% |
| 2026-07-29 | 25.36 | 25.50 | 25.36 | 25.46 | +0.098% | 3,399 | +0.039% |
| 2026-07-28 | 25.34 | 25.48 | 25.34 | 25.43 | 0.000% | 4,562 | +0.138% |
| 2026-07-27 | 25.33 | 25.47 | 25.33 | 25.43 | +0.024% | 2,982 | +0.138% |
| 2026-07-24 | 25.40 | 25.46 | 25.29 | 25.43 | +0.166% | 20,534 | +0.161% |
| 2026-07-23 | 25.31 | 25.44 | 25.30 | 25.39 | -0.012% | 7,652 | +0.327% |
| 2026-07-22 | 25.32 | 25.43 | 25.32 | 25.39 | 0.000% | 1,114 | +0.315% |
| 2026-07-21 | 25.37 | 25.44 | 25.34 | 25.39 | +0.367% | 134,981 | +0.315% |
| 2026-07-20 | 25.27 | 25.47 | 25.27 | 25.30 | -0.228% | 22,184 | +0.683% |
| 2026-07-17 | 25.35 | 25.41 | 25.30 | 25.36 | -0.162% | 7,093 | +0.454% |
| 2026-07-16 | 25.35 | 25.49 | 25.29 | 25.40 | +0.281% | 19,477 | +0.291% |
| 2026-07-15 | 25.40 | 25.40 | 25.26 | 25.32 | -0.039% | 14,833 | +0.573% |
| 2026-07-14 | 25.26 | 25.39 | 25.26 | 25.34 | +0.138% | 4,660 | +0.533% |
| 2026-07-13 | 25.30 | 25.38 | 25.30 | 25.30 | -0.178% | 21,749 | +0.672% |
| 2026-07-10 | 25.26 | 25.38 | 25.26 | 25.35 | +0.384% | 6,188 | +0.492% |
| 2026-07-09 | 25.35 | 29.25 | 25.25 | 25.25 | -0.223% | 34,225 | +0.878% |
| 2026-07-08 | 25.27 | 25.34 | 25.26 | 25.30 | -0.139% | 3,459 | +0.653% |
| 2026-07-07 | 25.19 | 25.34 | 25.19 | 25.34 | +0.317% | 8,627 | +0.513% |
| 2026-07-06 | 25.18 | 28.01 | 25.15 | 25.26 | +0.139% | 327,092 | +0.831% |
| 2026-07-02 | 25.21 | 25.24 | 25.21 | 25.23 | +0.099% | 6,247 | +0.971% |
| 2026-07-01 | 25.10 | 25.21 | 25.10 | 25.20 | -0.395% | 377,127 | +1.071% |
| 2026-06-30 | 25.26 | 25.33 | 25.23 | 25.30 | 0.000% | 552,430 | +0.672% |
| 2026-06-29 | 25.31 | 25.33 | 25.25 | 25.30 | +0.158% | 36,339 | +0.672% |
| 2026-06-26 | 25.29 | 25.35 | 25.22 | 25.26 | +0.058% | 85,368 | +0.831% |
| 2026-06-25 | 25.21 | 25.40 | 25.21 | 25.25 | +0.140% | 503,656 | +0.890% |
| 2026-06-24 | 25.28 | 25.28 | 25.21 | 25.21 | +0.139% | 382 | +1.031% |
| 2026-06-23 | 25.24 | 25.24 | 25.18 | 25.18 | -0.040% | 253 | +1.172% |
| 2026-06-22 | 25.18 | 25.25 | 25.18 | 25.18 | 0.000% | 2,869 | +1.132% |
| 2026-06-18 | 25.25 | 25.25 | 25.12 | 25.18 | -0.317% | 683 | +1.132% |
| 2026-06-17 | 25.33 | 25.33 | 25.27 | 25.27 | +0.079% | 1,190 | +0.811% |
| 2026-06-16 | 25.31 | 25.31 | 25.25 | 25.25 | +0.139% | 3,081 | +0.891% |
| 2026-06-15 | 25.31 | 25.31 | 25.18 | 25.21 | -0.099% | 4,286 | +1.031% |
| 2026-06-12 | 25.23 | 25.24 | 25.16 | 25.23 | +0.318% | 2,233 | +0.931% |
| 2026-06-11 | 25.22 | 25.22 | 25.16 | 25.16 | -0.119% | 1,065 | +1.252% |
| 2026-06-10 | 25.15 | 25.24 | 25.15 | 25.18 | +0.119% | 1,702 | +1.132% |
| 2026-06-09 | 25.21 | 25.21 | 25.14 | 25.16 | -0.032% | 1,283 | +1.252% |
| 2026-06-08 | 25.24 | 25.24 | 25.15 | 25.16 | -0.395% | 927 | +1.220% |
| 2026-06-05 | 25.28 | 25.30 | 25.25 | 25.26 | -0.166% | 6,210 | +0.819% |
| 2026-06-04 | 25.28 | 25.31 | 25.21 | 25.30 | +0.337% | 8,644 | +0.652% |
| 2026-06-03 | 25.30 | 25.30 | 25.22 | 25.22 | +0.020% | 1,118 | +0.991% |
| 2026-06-02 | 25.27 | 25.27 | 25.21 | 25.21 | -0.158% | 331 | +1.011% |
| 2026-06-01 | 25.25 | 25.32 | 25.25 | 25.25 | -0.293% | 2,473 | +0.851% |
| 2026-05-29 | 25.38 | 25.46 | 25.32 | 25.33 | +0.076% | 3,741 | +0.555% |
| 2026-05-28 | 25.37 | 25.40 | 25.30 | 25.31 | -0.019% | 12,042 | +0.632% |
| 2026-05-27 | 25.36 | 25.36 | 25.31 | 25.31 | +0.019% | 4,490 | +0.613% |
| 2026-05-26 | 25.36 | 25.37 | 25.30 | 25.31 | +0.059% | 4,466 | +0.632% |
| 2026-05-22 | 25.37 | 25.37 | 25.30 | 25.30 | +0.093% | 270 | +0.692% |
| 2026-05-21 | 25.28 | 25.32 | 25.27 | 25.27 | -0.034% | 1,136 | +0.786% |
| 2026-05-20 | 25.25 | 25.32 | 25.25 | 25.28 | -0.109% | 642 | +0.752% |
| 2026-05-19 | 25.32 | 25.32 | 25.30 | 25.31 | +0.208% | 355 | +0.642% |
| 2026-05-18 | 25.16 | 25.29 | 25.16 | 25.25 | +0.118% | 434 | +0.851% |
| 2026-05-15 | 25.30 | 25.30 | 25.23 | 25.23 | -0.059% | 1,486 | +0.970% |
| 2026-05-14 | 25.18 | 25.26 | 25.18 | 25.24 | +0.258% | 766 | +0.911% |
| 2026-05-13 | 25.23 | 25.23 | 25.18 | 25.18 | -0.087% | 133 | +1.172% |
| 2026-05-12 | 25.15 | 25.26 | 25.10 | 25.20 | +0.087% | 2,247 | +1.083% |
| 2026-05-11 | 25.10 | 25.24 | 25.10 | 25.18 | -0.060% | 7,676 | +1.172% |
| 2026-05-08 | 25.22 | 25.23 | 25.19 | 25.19 | +0.199% | 821 | +1.112% |
| 2026-05-07 | 25.21 | 25.21 | 25.14 | 25.14 | -0.198% | 910 | +1.313% |
| 2026-05-06 | 25.21 | 25.21 | 25.18 | 25.19 | +0.079% | 546 | +1.112% |
| 2026-05-05 | 25.16 | 25.24 | 25.16 | 25.17 | +0.049% | 3,735 | +1.192% |
| 2026-05-04 | 25.20 | 25.22 | 25.08 | 25.16 | -0.104% | 13,721 | +1.242% |
| 2026-05-01 | 25.51 | 25.51 | 25.14 | 25.18 | +0.055% | 2,465 | +1.136% |
| 2026-04-30 | 25.12 | 25.17 | 25.09 | 25.17 | +0.600% | 2,121 | +1.192% |
| 2026-04-29 | 25.07 | 25.08 | 25.02 | 25.02 | -0.101% | 1,825 | +1.799% |
| 2026-04-28 | 25.13 | 25.13 | 25.04 | 25.05 | +0.167% | 709 | +1.696% |
| 2026-04-27 | 25.13 | 25.13 | 24.92 | 25.00 | -0.166% | 8,087 | +1.866% |
| 2026-04-24 | 25.16 | 25.16 | 25.04 | 25.05 | -0.523% | 11,433 | +1.697% |
| 2026-04-23 | 25.14 | 25.18 | 25.14 | 25.18 | +0.208% | 2,585 | +1.165% |
| 2026-04-22 | 25.13 | 25.18 | 25.12 | 25.12 | 0.000% | 4,249 | +1.376% |