Skip to main content

Janus U.S. Sustainable Equity ETF (NY: SSPX )

28.27 +0.20 (+0.73%)
Official Closing Price Updated: 4:10 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 28.27 28.27 28.27 28.27 2 +0.20(+0.73%)
Nov 21, 2024 28.07 28.07 28.07 28.07 0 +0.33(+1.20%)
Nov 20, 2024 27.73 27.73 27.73 27.73 1 +0.20(+0.74%)
Nov 19, 2024 27.53 27.53 27.53 27.53 0 +0.09(+0.32%)
Nov 18, 2024 27.44 27.44 27.44 27.44 8 +0.00(+0.02%)
Nov 15, 2024 27.50 27.50 27.44 27.44 201 -0.51(-1.81%)
Nov 14, 2024 27.94 27.94 27.94 27.94 1 -0.26(-0.94%)
Nov 13, 2024 28.25 28.25 28.21 28.21 189 +0.04(+0.15%)
Nov 12, 2024 28.26 28.26 28.17 28.17 173 -0.04(-0.14%)
Nov 11, 2024 28.21 28.21 28.21 28.21 60 -0.16(-0.55%)
Nov 08, 2024 28.50 28.50 28.36 28.36 153 -0.01(-0.02%)
Nov 07, 2024 28.37 28.37 28.37 28.37 116 +0.17(+0.60%)
Nov 06, 2024 30.89 30.89 28.18 28.20 7,838 +0.63(+2.28%)
Nov 05, 2024 27.57 27.57 27.57 27.57 0 +0.38(+1.41%)
Nov 04, 2024 27.19 27.19 27.19 27.19 83 +0.05(+0.20%)
Nov 01, 2024 27.13 27.13 27.13 27.13 100 -0.00(-0.01%)
Oct 31, 2024 27.14 27.14 27.14 27.14 0 -0.64(-2.32%)
Oct 30, 2024 27.82 27.83 27.78 27.78 2,014 -0.05(-0.17%)
Oct 29, 2024 27.83 27.83 27.83 27.83 51 +0.14(+0.52%)
Oct 28, 2024 27.68 27.68 27.68 27.68 0 +0.10(+0.37%)
Oct 25, 2024 27.71 27.71 27.58 27.58 128 -0.06(-0.21%)
Oct 24, 2024 27.64 27.64 27.64 27.64 1 -0.05(-0.18%)
Oct 23, 2024 27.73 27.73 27.69 27.69 1,065 -0.15(-0.56%)
Oct 22, 2024 27.84 27.84 27.84 27.84 1 -0.17(-0.62%)
Oct 21, 2024 28.02 28.02 28.02 28.02 9 -0.09(-0.33%)
Oct 18, 2024 28.11 28.11 28.11 28.11 100 +0.06(+0.22%)
Oct 17, 2024 28.05 28.05 28.05 28.05 72 -0.02(-0.05%)
Oct 16, 2024 28.06 28.06 28.06 28.06 2 +0.13(+0.45%)
Oct 15, 2024 28.06 28.06 27.94 27.94 560 -0.37(-1.29%)
Oct 14, 2024 28.25 28.30 28.25 28.30 559 +0.25(+0.89%)
Oct 11, 2024 28.05 28.05 28.05 28.05 100 +0.35(+1.25%)
Oct 10, 2024 27.71 27.71 27.71 27.71 5 -0.08(-0.28%)
Oct 09, 2024 27.78 27.78 27.78 27.78 36 +0.24(+0.87%)
Oct 08, 2024 27.54 27.54 27.54 27.54 55 +0.28(+1.01%)
Oct 07, 2024 27.27 27.27 27.27 27.27 116 -0.17(-0.61%)
Oct 04, 2024 27.44 27.44 27.44 27.44 100 +0.19(+0.70%)
Oct 03, 2024 27.25 27.25 27.25 27.25 183 -0.12(-0.45%)
Oct 02, 2024 27.37 27.37 27.37 27.37 17 -0.09(-0.32%)
Oct 01, 2024 27.49 27.49 27.46 27.46 361 -0.34(-1.24%)
Sep 30, 2024 27.71 27.80 27.71 27.80 3,929 -0.05(-0.17%)
Sep 27, 2024 27.85 27.85 27.85 27.85 962 +0.01(+0.05%)
Sep 26, 2024 27.84 27.84 27.84 27.84 90 +0.20(+0.71%)
Sep 25, 2024 27.64 27.64 27.64 27.64 57 +0.00(+0.00%)
Sep 24, 2024 27.64 27.64 27.64 27.64 0 +0.08(+0.30%)
Sep 23, 2024 27.56 27.56 27.56 27.56 1,160 +0.06(+0.21%)
Sep 20, 2024 27.50 27.50 27.50 27.50 211 -0.21(-0.77%)
Sep 19, 2024 27.71 27.71 27.71 27.71 68 +0.42(+1.54%)
Sep 18, 2024 27.48 27.48 27.28 27.29 2,788 -0.09(-0.34%)
Sep 17, 2024 27.38 27.38 27.38 27.38 101 +0.00(+0.02%)
Sep 16, 2024 27.38 27.38 27.38 27.38 53 +0.02(+0.08%)
Sep 13, 2024 27.36 27.36 27.36 27.36 100 +0.24(+0.89%)
Sep 12, 2024 27.07 27.13 27.07 27.12 404 +0.20(+0.75%)
Sep 11, 2024 26.91 26.91 26.91 26.91 10 +0.34(+1.28%)
Sep 10, 2024 26.56 26.63 26.56 26.57 1,218 +0.05(+0.20%)
Sep 09, 2024 26.52 26.52 26.52 26.52 164 +0.24(+0.91%)
Sep 06, 2024 26.28 26.28 26.28 26.28 100 -0.38(-1.43%)
Sep 05, 2024 26.85 26.85 26.67 26.67 174 -0.30(-1.13%)
Sep 04, 2024 26.97 26.97 26.97 26.97 1 -0.11(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.