UK markets closed

Janus Henderson U.S. Sustainable Equity ETF (SSPX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.77+0.41 (+1.61%)
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.7325.7725.7325.7725.772,670
02 May 202425.3525.3925.3325.3625.363,800
01 May 202425.2125.2125.1925.1925.19200
30 Apr 202425.3325.3325.2525.2525.25600
29 Apr 202425.6025.6025.6025.6025.60100
26 Apr 202425.6025.6025.6025.6025.60100
25 Apr 202425.1625.3525.1625.3525.359,900
24 Apr 202425.3725.3725.3625.3625.36400
23 Apr 202425.2325.3025.2325.3025.302,100
22 Apr 202424.9224.9224.9224.9224.92100
19 Apr 202424.6824.7324.6824.7324.73300
18 Apr 202425.1325.1324.9524.9524.95200
17 Apr 202425.1425.1425.1425.1425.14600
16 Apr 202425.4525.5025.3725.3725.37800
15 Apr 202425.7925.7925.3625.4025.403,200
12 Apr 202425.7125.7125.7125.7125.71100
11 Apr 202426.1326.1326.1326.1326.13100
10 Apr 202425.9925.9925.9925.9925.99100
09 Apr 202426.2426.2426.2426.2426.24100
08 Apr 202426.3026.3026.3026.3026.30100
05 Apr 202426.2326.3126.2326.3126.311,000
04 Apr 202426.0326.0325.9125.9125.911,200
03 Apr 202426.2326.2326.2326.2326.23200
02 Apr 202426.1426.2026.1426.2026.20100
01 Apr 202426.5226.5626.5226.5626.561,300
28 Mar 202426.6526.6526.6526.6526.65100
28 Mar 20240.023 Dividend
27 Mar 202426.5526.5526.5526.5526.53100
26 Mar 202427.2327.2326.3826.3826.362,000
25 Mar 202426.4526.4526.4526.4526.43100
22 Mar 202426.6126.6126.6126.6126.59100
21 Mar 202426.7726.7726.7226.7226.701,700
20 Mar 202426.2426.4326.2426.4326.411,600
19 Mar 202426.0726.3126.0726.3126.291,100
18 Mar 202426.1326.1326.0526.0526.02900
15 Mar 202426.0526.0525.9925.9925.96400
14 Mar 202426.1126.1126.1126.1126.09100
13 Mar 202426.2526.2526.2526.2526.23100
12 Mar 202426.2526.4426.2526.3426.3211,800
11 Mar 202425.9725.9725.9725.9725.94100
08 Mar 202426.1126.1126.1126.1126.09100
07 Mar 202426.3926.3926.1026.1026.08100
06 Mar 202426.1026.1026.1026.1026.08100
05 Mar 202425.8325.8325.8325.8325.81100
04 Mar 202426.0626.0626.0626.0626.04200
01 Mar 202425.7425.9825.7425.9825.962,000
29 Feb 202425.6425.7125.6425.7125.692,000
28 Feb 202425.5625.5625.5625.5625.54100
27 Feb 202425.5925.5925.5925.5925.56100
26 Feb 202425.6025.6025.5625.5625.54200
23 Feb 202425.5425.5425.5425.5425.52100
22 Feb 202425.5225.5225.5225.5225.50100
21 Feb 202424.8124.8124.8124.8124.79100
20 Feb 202424.8524.8524.8524.8524.83100
16 Feb 202425.2125.2425.0825.0825.052,200
15 Feb 202425.0425.2025.0425.1425.12500
14 Feb 202425.0725.0725.0725.0725.05100
13 Feb 202424.6724.6724.6524.6524.631,800
12 Feb 202425.0025.0525.0025.0525.03400
09 Feb 202425.1025.1025.1025.1025.08100
08 Feb 202424.7524.8424.7524.8424.82200
07 Feb 202424.6424.6424.6124.6124.5910,200
06 Feb 202424.3124.4024.2924.4024.384,100
05 Feb 202424.3524.3524.3524.3524.33100
02 Feb 202424.4124.4324.4124.4324.40300
01 Feb 202424.2024.2024.2024.2024.18100
31 Jan 202423.9023.9023.9023.9023.88100
30 Jan 202424.2124.2124.1724.1724.151,200
29 Jan 202424.1024.1724.1024.1724.15300
26 Jan 202423.9523.9523.9523.9523.93100
25 Jan 202423.9423.9423.9423.9423.92100
24 Jan 202423.9423.9423.9423.9423.92100
23 Jan 202423.8723.9223.8723.9023.887,200
22 Jan 202423.9423.9423.9423.9423.92100
19 Jan 202423.8123.8123.8123.8123.79-
18 Jan 202423.5123.5123.5123.5123.49100
17 Jan 202423.3323.3323.3323.3323.31100
16 Jan 202423.4823.4823.4823.4823.46100
12 Jan 202423.4723.4723.4723.4723.45100
11 Jan 202423.4223.4723.4223.4723.45200
10 Jan 202423.3723.4523.3723.4523.43500
09 Jan 202423.3823.3823.3823.3823.36100
08 Jan 202423.3923.4023.3723.4023.381,100
05 Jan 202423.0623.0623.0623.0623.04300
04 Jan 202422.9922.9922.9922.9922.97100
03 Jan 202423.0723.0723.0723.0723.05100
02 Jan 202423.4123.4623.4123.4623.44200
29 Dec 202323.7623.7623.5823.5823.564,200
28 Dec 202323.7623.7623.7623.7623.74100
27 Dec 202323.6923.6923.6923.6923.67100
26 Dec 202323.5723.6723.5723.6723.65300
22 Dec 202323.5223.5523.5223.5523.52500
21 Dec 202323.5123.5123.5123.5123.49100
20 Dec 202323.5123.5123.2523.2523.231,600
20 Dec 20230.041 Dividend
19 Dec 202323.6623.6623.6623.6623.60100
18 Dec 202323.5123.5123.5123.5123.45100
15 Dec 202323.5023.5023.5023.5023.44100
14 Dec 202323.5523.5523.5523.5523.48400
13 Dec 202323.3723.3723.3723.3723.31100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...