Janus Henderson Adaptive Risk Managed U.S. Equity Fund
JRSIXNASDAQFinancial Services● Active
$12.92
+$0.03(+0.23%)
Market Cap$635881624
P/E Ratio—
52W High$13.49
52W Low$11.3
Janus Henderson Adaptive Risk Managed U.S. Equity Fund（JRSIX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jrsix · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.86
Sep 3, 2021
-6.8% from here
5-Year Low5Y
$8.29
Sep 30, 2022
+55.9% from low
IPO Priceadj.
$10.16
Jan 3, 2006
+27.2% since IPO
1 Year Ago
$11.99
Jun 9, 2025
+7.8% in 1Y
5 Years Ago
$12.48
Jun 9, 2021
+3.5% in 5Y
10 Years Ago
$9.62
Jun 9, 2016
+34.3% in 10Y
Historical Price Data · JRSIX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0K | +0.00% |
| Jun 5, 2026 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0K | +0.00% |
| Jun 4, 2026 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0K | +0.00% |
| Jun 3, 2026 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0K | +0.00% |
| Jun 2, 2026 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0K | +0.00% |
| Jun 1, 2026 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0K | +0.00% |
| May 29, 2026 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0K | +0.00% |
| May 28, 2026 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0K | +0.00% |
| May 27, 2026 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0K | +0.00% |
| May 26, 2026 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0K | +0.00% |
| May 22, 2026 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0K | +0.00% |
| May 21, 2026 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0K | +0.00% |
| May 20, 2026 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0K | +0.00% |
| May 19, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0K | +0.00% |
| May 18, 2026 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0K | +0.00% |
| May 15, 2026 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0K | +0.00% |
| May 14, 2026 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0K | +0.00% |
| May 13, 2026 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0K | +0.00% |
| May 12, 2026 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0K | +0.00% |
| May 11, 2026 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0K | +0.00% |
Showing 1–20 of 1,268 records
Annual Stock Price Performance · JRSIX
Jan 1 → Dec 31 · 6 years2026+5.6%$12.23 → $12.92
+5.6%
2025+3.4%$11.80 → $12.20
+3.4%
2024+19.4%$9.92 → $11.84
+19.4%
2023+11.2%$8.94 → $9.94
+11.2%
2022-15.4%$10.58 → $8.95
-15.4%
2021-15.1%$12.59 → $10.69
-15.1%
Best Year2024 · +19.4%
Worst Year2022 · -15.4%
Positive Years4 / 6
Avg Annual Return+1.5%
6Y Total Return+2.6%
6Y CAGR~+0.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in JRSIX?
If you invested $1,000 in JRSIX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,343
Total Return+34.3%
CAGR~+3.0% / yr
Profit+$343
Based on Jun 9, 2016 · $9.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Janus Henderson Adaptive Risk Managed U.S. Equity Fund（JRSIX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JRSIX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JRSIX 历史股价FMP 日线复权 OHLCV