UK markets open in 4 hours 38 minutes

Janus Henderson Venture N (JVTNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
81.21+0.30 (+0.37%)
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202481.2181.2181.2181.2181.21-
30 Apr 202480.9180.9180.9180.9180.91-
29 Apr 202482.2182.2182.2182.2182.21-
26 Apr 202481.5081.5081.5081.5081.50-
25 Apr 202480.8080.8080.8080.8080.80-
24 Apr 202481.4681.4681.4681.4681.46-
23 Apr 202481.6081.6081.6081.6081.60-
22 Apr 202480.4480.4480.4480.4480.44-
19 Apr 202479.6979.6979.6979.6979.69-
18 Apr 202479.7379.7379.7379.7379.73-
17 Apr 202480.1680.1680.1680.1680.16-
16 Apr 202480.7180.7180.7180.7180.71-
15 Apr 202480.7680.7680.7680.7680.76-
12 Apr 202481.7781.7781.7781.7781.77-
11 Apr 202483.2383.2383.2383.2383.23-
10 Apr 202482.9682.9682.9682.9682.96-
09 Apr 202484.6184.6184.6184.6184.61-
08 Apr 202484.1084.1084.1084.1084.10-
05 Apr 202483.7883.7883.7883.7883.78-
04 Apr 202483.1283.1283.1283.1283.12-
03 Apr 202484.1084.1084.1084.1084.10-
02 Apr 202483.5883.5883.5883.5883.58-
01 Apr 202484.7784.7784.7784.7784.77-
28 Mar 202485.6185.6185.6185.6185.61-
27 Mar 202485.2385.2385.2385.2385.23-
26 Mar 202484.0684.0684.0684.0684.06-
25 Mar 202483.9583.9583.9583.9583.95-
22 Mar 202484.0784.0784.0784.0784.07-
21 Mar 202484.8784.8784.8784.8784.87-
20 Mar 202484.2484.2484.2484.2484.24-
19 Mar 202483.2283.2283.2283.2283.22-
18 Mar 202482.4982.4982.4982.4982.49-
15 Mar 202482.6182.6182.6182.6182.61-
14 Mar 202482.6782.6782.6782.6782.67-
13 Mar 202483.9283.9283.9283.9283.92-
12 Mar 202483.8883.8883.8883.8883.88-
11 Mar 202483.5383.5383.5383.5383.53-
08 Mar 202483.7383.7383.7383.7383.73-
07 Mar 202484.0084.0084.0084.0084.00-
06 Mar 202482.9782.9782.9782.9782.97-
05 Mar 202482.6282.6282.6282.6282.62-
04 Mar 202484.1684.1684.1684.1684.16-
01 Mar 202484.0884.0884.0884.0884.08-
29 Feb 202483.3883.3883.3883.3883.38-
28 Feb 202482.9782.9782.9782.9782.97-
27 Feb 202483.4283.4283.4283.4283.42-
26 Feb 202482.9982.9982.9982.9982.99-
23 Feb 202482.7582.7582.7582.7582.75-
22 Feb 202482.5182.5182.5182.5182.51-
21 Feb 202481.4381.4381.4381.4381.43-
20 Feb 202481.7981.7981.7981.7981.79-
16 Feb 202482.5682.5682.5682.5682.56-
15 Feb 202483.0083.0083.0083.0083.00-
14 Feb 202482.0182.0182.0182.0182.01-
13 Feb 202480.2380.2380.2380.2380.23-
12 Feb 202482.7482.7482.7482.7482.74-
09 Feb 202481.9881.9881.9881.9881.98-
08 Feb 202481.1481.1481.1481.1481.14-
07 Feb 202480.5180.5180.5180.5180.51-
06 Feb 202480.4480.4480.4480.4480.44-
05 Feb 202479.8779.8779.8779.8779.87-
02 Feb 202480.2180.2180.2180.2180.21-
01 Feb 202480.3680.3680.3680.3680.36-
31 Jan 202479.0179.0179.0179.0179.01-
30 Jan 202480.5480.5480.5480.5480.54-
29 Jan 202481.1481.1481.1481.1481.14-
26 Jan 202479.9179.9179.9179.9179.91-
25 Jan 202479.7179.7179.7179.7179.71-
24 Jan 202479.2779.2779.2779.2779.27-
23 Jan 202480.1980.1980.1980.1980.19-
22 Jan 202480.2380.2380.2380.2380.23-
19 Jan 202478.8778.8778.8778.8778.87-
18 Jan 202478.0878.0878.0878.0878.08-
17 Jan 202477.5977.5977.5977.5977.59-
16 Jan 202478.1478.1478.1478.1478.14-
12 Jan 202478.3978.3978.3978.3978.39-
11 Jan 202478.4078.4078.4078.4078.40-
10 Jan 202478.6478.6478.6478.6478.64-
09 Jan 202478.5278.5278.5278.5278.52-
08 Jan 202478.8978.8978.8978.8978.89-
05 Jan 202477.2977.2977.2977.2977.29-
04 Jan 202477.4477.4477.4477.4477.44-
03 Jan 202477.2177.2177.2177.2177.21-
02 Jan 202479.0979.0979.0979.0979.09-
29 Dec 202379.9579.9579.9579.9579.95-
28 Dec 202380.7880.7880.7880.7880.78-
27 Dec 202380.8780.8780.8780.8780.87-
26 Dec 202380.7380.7380.7380.7380.73-
22 Dec 202379.8679.8679.8679.8679.86-
21 Dec 202379.2579.2579.2579.2579.25-
20 Dec 202378.0878.0878.0878.0878.08-
19 Dec 202379.2479.2479.2479.2479.24-
18 Dec 202377.9777.9777.9777.9777.97-
15 Dec 202378.0978.0978.0978.0978.09-
14 Dec 202376.7176.7176.7176.7176.71-
13 Dec 202376.7176.7176.7176.7176.71-
12 Dec 202375.0375.0375.0375.0375.03-
11 Dec 202374.7674.7674.7674.7674.76-
08 Dec 202374.3974.3974.3974.3974.39-
07 Dec 202373.9673.9673.9673.9673.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...