UK markets closed

Janus Henderson Venture S (JVTSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
75.02+0.78 (+1.05%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202474.2474.2474.2474.2474.24-
01 May 202473.2473.2473.2473.2473.24-
30 Apr 202472.9772.9772.9772.9772.97-
29 Apr 202474.1574.1574.1574.1574.15-
26 Apr 202473.5173.5173.5173.5173.51-
25 Apr 202472.8872.8872.8872.8872.88-
24 Apr 202473.4773.4773.4773.4773.47-
23 Apr 202473.6073.6073.6073.6073.60-
22 Apr 202472.5672.5672.5672.5672.56-
19 Apr 202471.8871.8871.8871.8871.88-
18 Apr 202471.9271.9271.9271.9271.92-
17 Apr 202472.3172.3172.3172.3172.31-
16 Apr 202472.8072.8072.8072.8072.80-
15 Apr 202472.8572.8572.8572.8572.85-
12 Apr 202473.7773.7773.7773.7773.77-
11 Apr 202475.0875.0875.0875.0875.08-
10 Apr 202474.8474.8474.8474.8474.84-
09 Apr 202476.3376.3376.3376.3376.33-
08 Apr 202475.8775.8775.8775.8775.87-
05 Apr 202475.5975.5975.5975.5975.59-
04 Apr 202475.0075.0075.0075.0075.00-
03 Apr 202475.8775.8775.8775.8775.87-
02 Apr 202475.4175.4175.4175.4175.41-
01 Apr 202476.4976.4976.4976.4976.49-
28 Mar 202477.2477.2477.2477.2477.24-
27 Mar 202476.9076.9076.9076.9076.90-
26 Mar 202475.8575.8575.8575.8575.85-
25 Mar 202475.7575.7575.7575.7575.75-
22 Mar 202475.8675.8675.8675.8675.86-
21 Mar 202476.5876.5876.5876.5876.58-
20 Mar 202476.0176.0176.0176.0176.01-
19 Mar 202475.1075.1075.1075.1075.10-
18 Mar 202474.4474.4474.4474.4474.44-
15 Mar 202474.5574.5574.5574.5574.55-
14 Mar 202474.6174.6174.6174.6174.61-
13 Mar 202475.7475.7475.7475.7475.74-
12 Mar 202475.7075.7075.7075.7075.70-
11 Mar 202475.3875.3875.3875.3875.38-
08 Mar 202475.5775.5775.5775.5775.57-
07 Mar 202475.8275.8275.8275.8275.82-
06 Mar 202474.8874.8874.8874.8874.88-
05 Mar 202474.5774.5774.5774.5774.57-
04 Mar 202475.9675.9675.9675.9675.96-
01 Mar 202475.8975.8975.8975.8975.89-
29 Feb 202475.2775.2775.2775.2775.27-
28 Feb 202474.9074.9074.9074.9074.90-
27 Feb 202475.3075.3075.3075.3075.30-
26 Feb 202474.9174.9174.9174.9174.91-
23 Feb 202474.6974.6974.6974.6974.69-
22 Feb 202474.4874.4874.4874.4874.48-
21 Feb 202473.5173.5173.5173.5173.51-
20 Feb 202473.8473.8473.8473.8473.84-
16 Feb 202474.5474.5474.5474.5474.54-
15 Feb 202474.9474.9474.9474.9474.94-
14 Feb 202474.0474.0474.0474.0474.04-
13 Feb 202472.4372.4372.4372.4372.43-
12 Feb 202474.7074.7074.7074.7074.70-
09 Feb 202474.0274.0274.0274.0274.02-
08 Feb 202473.2673.2673.2673.2673.26-
07 Feb 202472.7072.7072.7072.7072.70-
06 Feb 202472.6372.6372.6372.6372.63-
05 Feb 202472.1172.1172.1172.1172.11-
02 Feb 202472.4272.4272.4272.4272.42-
01 Feb 202472.5772.5772.5772.5772.57-
31 Jan 202471.3471.3471.3471.3471.34-
30 Jan 202472.7372.7372.7372.7372.73-
29 Jan 202473.2773.2773.2773.2773.27-
26 Jan 202472.1672.1672.1672.1672.16-
25 Jan 202471.9971.9971.9971.9971.99-
24 Jan 202471.5971.5971.5971.5971.59-
23 Jan 202472.4272.4272.4272.4272.42-
22 Jan 202472.4572.4572.4572.4572.45-
19 Jan 202471.2371.2371.2371.2371.23-
18 Jan 202470.5270.5270.5270.5270.52-
17 Jan 202470.0770.0770.0770.0770.07-
16 Jan 202470.5870.5870.5870.5870.58-
12 Jan 202470.8170.8170.8170.8170.81-
11 Jan 202470.8170.8170.8170.8170.81-
10 Jan 202471.0371.0371.0371.0371.03-
09 Jan 202470.9370.9370.9370.9370.93-
08 Jan 202471.2671.2671.2671.2671.26-
05 Jan 202469.8269.8269.8269.8269.82-
04 Jan 202469.9669.9669.9669.9669.96-
03 Jan 202469.7569.7569.7569.7569.75-
02 Jan 202471.4571.4571.4571.4571.45-
29 Dec 202372.2372.2372.2372.2372.23-
28 Dec 202372.9872.9872.9872.9872.98-
27 Dec 202373.0673.0673.0673.0673.06-
26 Dec 202372.9472.9472.9472.9472.94-
22 Dec 202372.1572.1572.1572.1572.15-
21 Dec 202371.6171.6171.6171.6171.61-
20 Dec 202370.5570.5570.5570.5570.55-
19 Dec 202371.6071.6071.6071.6071.60-
18 Dec 202370.4570.4570.4570.4570.45-
15 Dec 202370.5670.5670.5670.5670.56-
14 Dec 202369.3269.3269.3269.3269.32-
13 Dec 202369.3269.3269.3269.3269.32-
12 Dec 202367.8067.8067.8067.8067.80-
11 Dec 202367.5667.5667.5667.5667.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...