Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)

JSMD
🏛️ 美国 →
84.52
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 66.55 66.55 65.74 65.74 0.0M
2023-12-28 66.76 66.88 66.48 66.64 0.0M
2023-12-27 66.99 67.04 66.68 66.90 0.0M
2023-12-26 66.22 66.91 66.22 66.83 0.0M
2023-12-22 66.07 66.32 65.87 66.13 0.0M
2023-12-21 65.76 65.77 65.15 65.68 0.0M
2023-12-20 65.48 66.26 64.67 64.67 0.0M
2023-12-19 64.97 65.84 64.97 65.84 0.0M
2023-12-18 64.93 64.93 64.34 64.45 0.0M
2023-12-15 65.56 65.56 64.25 64.59 0.0M
2023-12-14 63.75 65.15 63.75 64.99 0.0M
2023-12-13 61.18 63.00 60.84 63.00 0.0M
2023-12-12 61.16 61.35 60.82 61.24 0.0M
2023-12-11 60.64 61.17 60.64 61.14 0.0M
2023-12-08 60.17 61.30 60.17 60.94 0.0M
2023-12-07 60.00 60.42 60.00 60.42 0.0M
2023-12-06 60.85 60.88 60.00 60.06 0.0M
2023-12-05 60.99 60.99 59.98 60.15 0.0M
2023-12-04 61.88 61.88 60.43 61.16 0.1M
2023-12-01 59.36 60.83 59.23 60.83 0.0M
2023-11-30 59.60 59.60 59.12 59.48 0.0M
2023-11-29 59.49 59.99 59.25 59.25 0.0M
2023-11-28 59.76 59.82 59.14 59.24 0.0M
2023-11-27 59.65 59.94 59.64 59.65 0.0M
2023-11-24 59.76 60.06 59.76 60.06 0.0M
2023-11-22 59.98 59.98 59.62 59.63 0.1M
2023-11-21 59.48 59.81 59.31 59.31 0.0M
2023-11-20 59.40 59.79 59.26 59.60 0.0M
2023-11-17 59.07 59.30 58.98 59.17 0.0M
2023-11-16 59.31 59.35 58.56 58.83 0.0M
2023-11-15 59.55 60.12 59.30 59.44 0.0M
2023-11-14 57.78 59.23 57.78 59.15 0.0M
2023-11-13 56.51 56.77 56.22 56.56 0.0M
2023-11-10 56.00 56.66 55.79 56.66 0.0M
2023-11-09 56.34 56.46 55.58 55.58 0.0M
2023-11-08 56.85 56.86 56.14 56.19 0.0M
2023-11-07 56.76 56.97 56.75 56.75 0.0M
2023-11-06 57.99 57.99 56.76 56.91 0.0M
2023-11-03 56.80 57.88 56.80 57.57 0.0M
2023-11-02 56.31 56.31 55.75 56.13 0.0M
2023-11-01 54.82 55.39 54.59 55.26 0.0M
2023-10-31 54.69 55.13 54.53 54.93 0.0M
2023-10-30 54.51 54.54 54.03 54.25 0.0M
2023-10-27 54.32 54.50 54.02 54.25 0.0M
2023-10-26 54.96 55.18 54.36 54.50 0.0M
2023-10-25 55.09 55.15 54.59 54.65 0.0M
2023-10-24 55.78 56.18 55.42 55.70 0.0M
2023-10-23 55.49 55.81 55.00 55.00 0.0M
2023-10-20 56.10 56.15 55.37 55.37 0.0M
2023-10-19 57.37 57.75 56.19 56.21 0.0M
2023-10-18 58.19 58.19 57.34 57.38 0.0M
2023-10-17 57.93 59.09 57.93 58.71 0.0M
2023-10-16 57.82 58.35 57.82 58.25 0.0M
2023-10-13 57.97 57.98 57.30 57.45 0.0M
2023-10-12 59.34 59.34 57.79 57.79 0.0M
2023-10-11 59.70 59.75 58.87 59.47 0.1M
2023-10-10 58.96 59.72 58.96 59.43 0.0M
2023-10-09 57.82 58.68 57.82 58.65 0.0M
2023-10-06 57.13 58.47 57.13 58.10 0.0M
2023-10-05 57.71 57.83 57.31 57.62 0.0M
2023-10-04 57.42 57.92 56.93 57.92 0.1M
2023-10-03 57.99 58.00 57.11 57.20 0.0M
2023-10-02 58.16 58.28 57.67 57.94 0.0M
2023-09-29 59.34 59.55 58.44 58.44 0.0M
2023-09-28 58.25 59.17 57.95 58.89 0.0M
2023-09-27 57.78 58.33 57.54 58.06 0.0M
2023-09-26 57.80 57.82 57.33 57.41 0.0M
2023-09-25 57.83 58.12 57.75 57.96 0.0M
2023-09-22 57.82 57.92 57.53 57.58 0.0M
2023-09-21 58.29 58.29 57.44 57.58 0.0M
2023-09-20 59.25 59.72 58.60 58.60 0.0M
2023-09-19 59.38 59.46 58.93 59.19 0.0M
2023-09-18 59.52 59.60 59.30 59.30 0.0M
2023-09-15 60.31 60.32 59.44 59.65 0.0M
2023-09-14 60.14 60.47 59.90 60.34 0.0M
2023-09-13 60.02 60.02 59.59 59.85 0.0M
2023-09-12 60.22 60.38 59.82 59.82 0.0M
2023-09-11 60.66 60.66 60.26 60.31 0.0M
2023-09-08 60.70 60.70 60.12 60.18 0.0M
2023-09-07 60.68 60.68 60.06 60.32 0.0M
2023-09-06 61.47 61.82 61.05 61.22 0.0M
2023-09-05 62.25 62.27 61.39 61.39 0.0M
2023-09-01 62.71 63.07 62.71 62.97 0.0M
2023-08-31 62.08 62.46 62.01 62.04 0.0M
2023-08-30 61.76 62.26 61.61 62.03 0.0M
2023-08-29 60.43 61.75 60.41 61.65 0.0M
2023-08-28 60.54 60.91 60.45 60.58 0.0M
2023-08-25 60.07 60.23 59.33 60.04 0.0M
2023-08-24 61.03 61.03 59.79 59.92 0.0M
2023-08-23 60.11 61.08 60.08 60.82 0.0M
2023-08-22 60.31 60.31 59.81 59.94 0.0M
2023-08-21 59.90 60.03 59.40 59.89 0.0M
2023-08-18 59.00 59.90 59.00 59.68 0.0M
2023-08-17 60.69 60.69 59.47 59.47 0.0M
2023-08-16 61.53 61.59 60.55 60.55 0.0M
2023-08-15 61.49 61.62 61.20 61.28 0.0M
2023-08-14 61.51 61.89 61.18 61.89 0.0M
2023-08-11 61.50 61.74 61.39 61.48 0.0M
2023-08-10 62.11 62.55 61.31 61.67 0.0M
2023-08-09 62.74 62.74 61.66 61.79 0.0M
2023-08-08 62.71 63.16 62.33 63.09 0.0M
2023-08-07 63.55 63.63 63.06 63.58 0.0M
2023-08-04 63.39 63.91 62.92 63.17 0.1M
2023-08-03 62.83 63.43 62.57 63.09 0.1M
2023-08-02 63.64 63.85 63.22 63.43 0.1M
2023-08-01 64.94 64.94 64.27 64.63 0.0M
2023-07-31 64.97 65.26 64.87 65.14 0.1M
2023-07-28 64.71 64.98 64.52 64.86 0.3M
2023-07-27 65.45 65.45 64.00 64.25 0.0M
2023-07-26 64.68 65.15 64.68 65.05 0.0M
2023-07-25 64.44 65.24 64.44 64.86 0.0M
2023-07-24 64.43 64.91 64.32 64.64 0.0M
2023-07-21 64.89 64.95 64.43 64.54 0.0M
2023-07-20 65.02 65.02 64.19 64.50 0.0M
2023-07-19 65.75 65.75 64.72 65.04 0.0M
2023-07-18 64.76 65.23 64.41 65.08 0.1M
2023-07-17 63.78 64.55 63.65 64.45 0.0M
2023-07-14 64.82 64.82 63.45 63.74 0.0M
2023-07-13 63.87 64.29 63.69 64.19 0.0M
2023-07-12 63.76 63.94 63.37 63.37 0.0M
2023-07-11 62.71 63.08 62.51 63.08 0.2M
2023-07-10 61.64 62.35 61.64 62.35 0.0M
2023-07-07 61.23 62.46 61.23 61.24 0.0M
2023-07-06 61.14 61.48 60.55 61.13 0.0M
2023-07-05 61.95 62.43 61.63 61.63 0.0M
2023-07-03 62.44 62.55 62.06 62.32 0.0M
2023-06-30 62.48 62.95 62.12 62.16 0.0M
2023-06-29 61.57 62.02 61.57 61.88 0.0M
2023-06-28 60.81 61.26 60.78 61.26 0.0M
2023-06-27 60.16 60.83 60.01 60.56 0.0M
2023-06-26 60.27 60.32 59.69 59.88 0.0M
2023-06-23 59.43 60.04 59.43 59.45 0.0M
2023-06-22 59.83 60.38 59.83 60.02 0.0M
2023-06-21 60.14 60.56 60.00 60.00 0.0M
2023-06-20 60.18 60.73 60.01 60.50 0.0M
2023-06-16 60.80 61.17 60.28 60.62 0.0M
2023-06-15 60.12 61.11 60.12 60.85 0.0M
2023-06-14 61.14 61.47 60.18 60.46 0.0M
2023-06-13 60.85 61.02 60.70 60.94 0.0M
2023-06-12 59.74 60.38 59.62 60.35 0.0M
2023-06-09 59.93 60.11 59.37 59.47 0.0M
2023-06-08 60.13 60.14 59.75 60.04 0.0M
2023-06-07 60.33 60.51 59.91 60.07 0.0M
2023-06-06 58.39 59.76 58.39 59.68 0.0M
2023-06-05 58.33 58.66 57.88 58.40 0.0M
2023-06-02 57.80 58.84 57.80 58.65 0.1M
2023-06-01 57.06 57.70 56.65 57.37 0.1M
2023-05-31 57.94 57.94 56.51 56.87 0.0M
2023-05-30 58.20 58.39 57.82 57.91 0.0M
2023-05-26 57.46 58.11 57.30 58.01 0.0M
2023-05-25 57.02 57.32 56.88 57.25 0.0M
2023-05-24 56.51 57.11 56.51 56.92 0.0M
2023-05-23 57.76 58.27 57.31 57.34 0.0M
2023-05-22 57.70 58.28 57.70 58.16 0.0M
2023-05-19 57.72 57.72 57.14 57.41 0.0M
2023-05-18 56.98 57.74 56.98 57.74 0.0M
2023-05-17 56.10 57.14 56.10 56.88 0.0M
2023-05-16 56.48 56.88 56.20 56.27 0.0M
2023-05-15 56.18 56.89 56.18 56.78 0.0M
2023-05-12 56.61 56.61 55.99 56.22 0.0M
2023-05-11 56.22 56.34 56.03 56.32 0.0M
2023-05-10 56.19 56.73 56.19 56.59 0.0M
2023-05-09 56.21 56.45 56.21 56.24 0.0M
2023-05-08 56.13 56.40 56.07 56.37 0.0M
2023-05-05 56.10 56.47 55.83 56.26 0.0M
2023-05-04 55.66 55.66 55.02 55.11 0.0M
2023-05-03 55.49 56.80 55.49 55.88 0.0M
2023-05-02 55.52 55.52 54.82 55.45 0.0M
2023-05-01 55.72 56.32 55.72 56.09 0.0M
2023-04-28 55.85 55.99 55.70 55.89 0.0M
2023-04-27 54.58 55.34 54.46 55.34 0.0M
2023-04-26 54.78 54.97 54.31 54.57 0.0M
2023-04-25 55.96 55.99 54.95 55.02 0.0M
2023-04-24 56.44 56.58 56.01 56.49 0.0M
2023-04-21 56.37 56.73 56.14 56.59 0.0M
2023-04-20 56.12 56.55 56.07 56.43 0.0M
2023-04-19 56.19 56.61 56.03 56.60 0.0M
2023-04-18 56.58 56.77 56.39 56.66 0.0M
2023-04-17 56.13 56.60 56.05 56.60 0.0M
2023-04-14 56.29 56.57 55.98 56.26 0.0M
2023-04-13 55.72 56.53 55.72 56.53 0.0M
2023-04-12 56.54 56.54 55.58 55.75 0.0M
2023-04-11 55.58 56.10 55.56 55.99 0.0M
2023-04-10 54.02 55.29 54.02 55.23 0.0M
2023-04-06 54.14 54.59 54.14 54.51 0.0M
2023-04-05 54.85 54.85 54.14 54.64 0.0M
2023-04-04 55.84 55.86 55.01 55.21 0.0M
2023-04-03 55.88 56.21 55.33 56.21 0.0M
2023-03-31 55.73 56.16 55.73 56.16 0.0M
2023-03-30 55.95 55.95 55.14 55.36 0.0M
2023-03-29 55.53 55.53 54.84 55.29 0.0M
2023-03-28 54.70 55.01 54.17 54.70 0.2M
2023-03-27 54.96 55.18 54.54 54.96 0.0M
2023-03-24 53.92 54.27 53.43 54.23 0.0M
2023-03-23 54.66 55.28 53.84 54.25 0.0M
2023-03-22 55.01 55.53 53.97 53.97 0.1M
2023-03-21 55.00 55.20 54.86 55.17 0.0M
2023-03-20 53.42 54.34 53.42 54.01 0.0M
2023-03-17 54.03 54.03 53.22 53.24 0.0M
2023-03-16 53.00 54.46 52.90 54.46 0.0M
2023-03-15 53.32 53.61 52.84 53.61 0.0M
2023-03-14 54.76 54.76 53.85 54.40 0.1M
2023-03-13 53.20 54.18 52.93 53.53 0.0M
2023-03-10 55.66 55.66 53.89 54.10 0.0M
2023-03-09 56.60 56.65 55.51 55.51 0.0M
2023-03-08 56.60 56.91 56.29 56.49 0.1M
2023-03-07 57.29 57.29 56.36 56.36 0.0M
2023-03-06 58.21 58.25 57.06 57.15 0.0M
2023-03-03 57.54 58.06 57.54 57.98 0.0M
2023-03-02 56.35 57.21 56.35 57.21 0.0M
2023-03-01 57.00 57.45 56.73 57.01 0.0M
2023-02-28 56.91 57.60 56.91 57.02 0.0M
2023-02-27 57.62 57.67 56.98 57.15 0.0M
2023-02-24 56.67 56.88 56.53 56.77 0.0M
2023-02-23 57.39 57.53 56.77 57.39 0.0M
2023-02-22 56.97 57.31 56.67 56.75 0.0M
2023-02-21 57.73 58.02 56.67 56.78 0.0M
2023-02-17 58.04 58.39 57.86 58.25 0.0M
2023-02-16 58.48 59.15 58.48 58.61 0.0M
2023-02-15 58.54 59.18 58.30 59.18 0.0M
2023-02-14 58.07 58.85 57.87 58.51 0.0M
2023-02-13 57.72 58.58 57.72 58.55 0.0M
2023-02-10 57.76 57.91 57.54 57.91 0.0M
2023-02-09 59.10 59.23 57.80 57.92 0.0M
2023-02-08 59.10 59.31 58.43 58.59 0.0M
2023-02-07 58.35 59.38 58.22 59.38 0.0M
2023-02-06 59.34 59.34 58.51 58.76 0.0M
2023-02-03 59.93 60.46 59.56 59.59 0.0M
2023-02-02 59.96 60.75 59.96 60.26 0.0M
2023-02-01 57.91 59.51 57.62 59.40 0.0M
2023-01-31 56.62 57.89 56.62 57.81 0.0M
2023-01-30 57.02 57.40 56.56 56.69 0.1M
2023-01-27 57.18 57.72 56.85 57.37 0.0M
2023-01-26 57.69 57.69 56.03 57.24 0.0M
2023-01-25 55.62 56.60 55.46 56.49 0.0M
2023-01-24 56.45 56.65 55.97 56.28 0.0M
2023-01-23 56.37 56.90 56.37 56.90 0.0M
2023-01-20 55.10 55.85 55.00 55.85 0.0M
2023-01-19 54.72 55.09 54.51 54.70 0.0M
2023-01-18 56.31 56.83 55.51 55.53 0.0M
2023-01-17 55.91 56.26 55.85 55.95 0.0M
2023-01-13 55.37 56.06 55.37 55.93 0.0M
2023-01-12 55.24 55.80 55.24 55.57 0.0M
2023-01-11 54.54 55.26 54.54 55.26 0.0M
2023-01-10 53.82 54.30 53.82 54.28 0.0M
2023-01-09 53.95 54.55 53.81 53.87 0.0M
2023-01-06 52.20 53.44 52.20 53.44 0.0M
2023-01-05 52.01 52.37 51.89 51.89 0.0M
2023-01-04 52.54 52.97 52.29 52.72 0.0M
2023-01-03 52.48 52.83 51.65 51.91 0.0M