UK markets closed

Janus Henderson Venture D (JANVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
79.32+0.29 (+0.37%)
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 202479.3279.3279.3279.3279.32-
30 Apr 202479.0379.0379.0379.0379.03-
29 Apr 202480.3080.3080.3080.3080.30-
26 Apr 202479.6179.6179.6179.6179.61-
25 Apr 202478.9278.9278.9278.9278.92-
24 Apr 202479.5779.5779.5779.5779.57-
23 Apr 202479.7179.7179.7179.7179.71-
22 Apr 202478.5778.5778.5778.5778.57-
19 Apr 202477.8477.8477.8477.8477.84-
18 Apr 202477.8877.8877.8877.8877.88-
17 Apr 202478.3078.3078.3078.3078.30-
16 Apr 202478.8478.8478.8478.8478.84-
15 Apr 202478.8978.8978.8978.8978.89-
12 Apr 202479.8879.8879.8879.8879.88-
11 Apr 202481.3081.3081.3081.3081.30-
10 Apr 202481.0481.0481.0481.0481.04-
09 Apr 202482.6582.6582.6582.6582.65-
08 Apr 202482.1582.1582.1582.1582.15-
05 Apr 202481.8481.8481.8481.8481.84-
04 Apr 202481.2081.2081.2081.2081.20-
03 Apr 202482.1582.1582.1582.1582.15-
02 Apr 202481.6581.6581.6581.6581.65-
01 Apr 202482.8182.8182.8182.8182.81-
28 Mar 202483.6383.6383.6383.6383.63-
27 Mar 202483.2683.2683.2683.2683.26-
26 Mar 202482.1282.1282.1282.1282.12-
25 Mar 202482.0182.0182.0182.0182.01-
22 Mar 202482.1382.1382.1382.1382.13-
21 Mar 202482.9182.9182.9182.9182.91-
20 Mar 202482.2982.2982.2982.2982.29-
19 Mar 202481.3081.3081.3081.3081.30-
18 Mar 202480.5880.5880.5880.5880.58-
15 Mar 202480.7080.7080.7080.7080.70-
14 Mar 202480.7780.7780.7780.7780.77-
13 Mar 202481.9981.9981.9981.9981.99-
12 Mar 202481.9481.9481.9481.9481.94-
11 Mar 202481.8081.8081.8081.8081.80-
08 Mar 202481.8081.8081.8081.8081.80-
07 Mar 202482.0782.0782.0782.0782.07-
06 Mar 202481.0681.0681.0681.0681.06-
05 Mar 202480.7280.7280.7280.7280.72-
04 Mar 202482.2282.2282.2282.2282.22-
01 Mar 202482.1582.1582.1582.1582.15-
29 Feb 202481.4681.4681.4681.4681.46-
28 Feb 202481.0681.0681.0681.0681.06-
27 Feb 202481.5081.5081.5081.5081.50-
26 Feb 202481.0881.0881.0881.0881.08-
23 Feb 202480.8480.8480.8480.8480.84-
22 Feb 202480.6180.6180.6180.6180.61-
21 Feb 202479.5679.5679.5679.5679.56-
20 Feb 202479.9179.9179.9179.9179.91-
16 Feb 202480.6780.6780.6780.6780.67-
15 Feb 202481.1081.1081.1081.1081.10-
14 Feb 202480.1280.1280.1280.1280.12-
13 Feb 202478.3878.3878.3878.3878.38-
12 Feb 202480.8380.8380.8380.8380.83-
09 Feb 202480.1080.1080.1080.1080.10-
08 Feb 202479.2779.2779.2779.2779.27-
07 Feb 202478.6778.6778.6778.6778.67-
06 Feb 202478.5978.5978.5978.5978.59-
05 Feb 202478.0378.0378.0378.0378.03-
02 Feb 202478.3778.3778.3778.3778.37-
01 Feb 202478.5278.5278.5278.5278.52-
31 Jan 202477.2077.2077.2077.2077.20-
30 Jan 202478.6978.6978.6978.6978.69-
29 Jan 202479.2879.2879.2879.2879.28-
26 Jan 202478.0878.0878.0878.0878.08-
25 Jan 202477.8977.8977.8977.8977.89-
24 Jan 202477.4577.4577.4577.4577.45-
23 Jan 202478.3578.3578.3578.3578.35-
22 Jan 202478.3978.3978.3978.3978.39-
19 Jan 202477.0777.0777.0777.0777.07-
18 Jan 202476.2976.2976.2976.2976.29-
17 Jan 202475.8175.8175.8175.8175.81-
16 Jan 202476.3676.3676.3676.3676.36-
12 Jan 202476.6076.6076.6076.6076.60-
11 Jan 202476.6076.6076.6076.6076.60-
10 Jan 202476.8476.8476.8476.8476.84-
09 Jan 202476.7376.7376.7376.7376.73-
08 Jan 202477.0977.0977.0977.0977.09-
05 Jan 202475.5375.5375.5375.5375.53-
04 Jan 202475.6775.6775.6775.6775.67-
03 Jan 202475.4475.4475.4475.4475.44-
02 Jan 202477.2977.2977.2977.2977.29-
29 Dec 202378.1378.1378.1378.1378.13-
28 Dec 202378.9478.9478.9478.9478.94-
27 Dec 202379.0379.0379.0379.0379.03-
26 Dec 202378.8978.8978.8978.8978.89-
22 Dec 202378.0478.0478.0478.0478.04-
21 Dec 202377.4577.4577.4577.4577.45-
20 Dec 202376.3076.3076.3076.3076.30-
19 Dec 202377.4477.4477.4477.4477.44-
18 Dec 202376.1976.1976.1976.1976.19-
15 Dec 202376.5276.5276.5276.5276.52-
14 Dec 202374.9774.9774.9774.9774.97-
13 Dec 202374.9774.9774.9774.9774.97-
12 Dec 202373.3273.3273.3273.3273.32-
11 Dec 202373.0673.0673.0673.0673.06-
08 Dec 202372.6972.6972.6972.6972.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...