Janus Henderson Short Duration Income ETF (VNLA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 48.45 | 48.51 | 48.45 | 48.49 | 48.49 | 400,200 |
| 30 May 2024 | 48.43 | 48.46 | 48.43 | 48.44 | 48.44 | 331,900 |
| 29 May 2024 | 48.44 | 48.45 | 48.42 | 48.42 | 48.42 | 312,100 |
| 28 May 2024 | 48.42 | 48.44 | 48.41 | 48.41 | 48.41 | 312,600 |
| 24 May 2024 | 48.39 | 48.42 | 48.39 | 48.42 | 48.42 | 186,400 |
| 23 May 2024 | 48.43 | 48.45 | 48.41 | 48.42 | 48.42 | 396,500 |
| 22 May 2024 | 48.42 | 48.43 | 48.41 | 48.41 | 48.41 | 175,700 |
| 21 May 2024 | 48.44 | 48.44 | 48.41 | 48.42 | 48.42 | 238,900 |
| 20 May 2024 | 48.40 | 48.43 | 48.40 | 48.40 | 48.40 | 222,800 |
| 17 May 2024 | 48.40 | 48.44 | 48.38 | 48.38 | 48.38 | 371,900 |
| 16 May 2024 | 48.43 | 48.43 | 48.40 | 48.42 | 48.42 | 429,500 |
| 15 May 2024 | 48.41 | 48.43 | 48.40 | 48.42 | 48.42 | 379,700 |
| 14 May 2024 | 48.36 | 48.38 | 48.36 | 48.38 | 48.38 | 410,700 |
| 13 May 2024 | 48.38 | 48.38 | 48.34 | 48.36 | 48.36 | 403,500 |
| 10 May 2024 | 48.34 | 48.35 | 48.31 | 48.34 | 48.34 | 346,900 |
| 09 May 2024 | 48.33 | 48.37 | 48.33 | 48.35 | 48.35 | 390,400 |
| 08 May 2024 | 48.33 | 48.36 | 48.32 | 48.33 | 48.33 | 344,600 |
| 07 May 2024 | 48.36 | 48.37 | 48.26 | 48.35 | 48.35 | 252,300 |
| 06 May 2024 | 48.32 | 48.34 | 48.32 | 48.32 | 48.32 | 385,500 |
| 03 May 2024 | 48.37 | 48.37 | 48.31 | 48.32 | 48.32 | 403,900 |
| 02 May 2024 | 48.21 | 48.28 | 48.17 | 48.28 | 48.28 | 365,900 |
| 01 May 2024 | 48.21 | 48.23 | 48.14 | 48.22 | 48.22 | 664,900 |
| 01 May 2024 | 0.2 Dividend | |||||
| 30 Apr 2024 | 48.42 | 48.42 | 48.36 | 48.37 | 48.17 | 339,800 |
| 29 Apr 2024 | 48.37 | 48.43 | 48.11 | 48.41 | 48.21 | 1,174,700 |
| 26 Apr 2024 | 48.37 | 48.43 | 48.35 | 48.39 | 48.19 | 477,900 |
| 25 Apr 2024 | 48.26 | 48.38 | 48.26 | 48.38 | 48.18 | 509,800 |
| 24 Apr 2024 | 48.39 | 48.41 | 48.36 | 48.38 | 48.18 | 388,400 |
| 23 Apr 2024 | 48.33 | 48.40 | 48.32 | 48.40 | 48.20 | 337,000 |
| 22 Apr 2024 | 48.32 | 48.37 | 48.32 | 48.35 | 48.15 | 468,200 |
| 19 Apr 2024 | 48.30 | 48.34 | 48.30 | 48.33 | 48.13 | 350,400 |
| 18 Apr 2024 | 48.32 | 48.35 | 48.32 | 48.34 | 48.14 | 466,400 |
| 17 Apr 2024 | 48.33 | 48.36 | 48.31 | 48.31 | 48.11 | 613,600 |
| 16 Apr 2024 | 48.30 | 48.33 | 48.29 | 48.33 | 48.13 | 613,200 |
| 15 Apr 2024 | 48.32 | 48.37 | 48.24 | 48.33 | 48.13 | 472,100 |
| 12 Apr 2024 | 48.32 | 48.36 | 48.31 | 48.35 | 48.15 | 218,700 |
| 11 Apr 2024 | 48.28 | 48.33 | 48.26 | 48.31 | 48.11 | 621,200 |
| 10 Apr 2024 | 48.38 | 48.40 | 48.30 | 48.30 | 48.10 | 630,300 |
| 09 Apr 2024 | 48.32 | 48.39 | 48.32 | 48.39 | 48.19 | 220,100 |
| 08 Apr 2024 | 48.30 | 48.35 | 48.27 | 48.33 | 48.13 | 420,200 |
| 05 Apr 2024 | 48.40 | 48.41 | 48.32 | 48.32 | 48.12 | 666,000 |
| 04 Apr 2024 | 48.29 | 48.38 | 48.28 | 48.38 | 48.18 | 621,100 |
| 03 Apr 2024 | 48.34 | 48.34 | 48.27 | 48.29 | 48.09 | 1,494,100 |
| 02 Apr 2024 | 48.28 | 48.31 | 48.26 | 48.31 | 48.11 | 420,500 |
| 01 Apr 2024 | 48.31 | 48.33 | 48.30 | 48.30 | 48.10 | 314,600 |
| 01 Apr 2024 | 0.199 Dividend | |||||
| 28 Mar 2024 | 48.50 | 48.51 | 48.47 | 48.50 | 48.10 | 559,000 |
| 27 Mar 2024 | 48.47 | 48.50 | 48.47 | 48.49 | 48.09 | 501,300 |
| 26 Mar 2024 | 48.47 | 48.47 | 48.44 | 48.46 | 48.06 | 206,600 |
| 25 Mar 2024 | 48.48 | 48.48 | 48.45 | 48.45 | 48.05 | 548,100 |
| 22 Mar 2024 | 48.45 | 48.50 | 48.45 | 48.50 | 48.10 | 209,400 |
| 21 Mar 2024 | 48.40 | 48.44 | 48.40 | 48.44 | 48.04 | 261,300 |
| 20 Mar 2024 | 48.44 | 48.44 | 48.37 | 48.39 | 47.99 | 214,400 |
| 19 Mar 2024 | 48.38 | 48.40 | 48.36 | 48.39 | 47.99 | 340,200 |
| 18 Mar 2024 | 48.34 | 48.36 | 48.34 | 48.35 | 47.96 | 200,800 |
| 15 Mar 2024 | 48.34 | 48.35 | 48.32 | 48.34 | 47.94 | 214,400 |
| 14 Mar 2024 | 48.34 | 48.36 | 48.33 | 48.35 | 47.95 | 150,700 |
| 13 Mar 2024 | 48.34 | 48.36 | 48.33 | 48.34 | 47.94 | 239,300 |
| 12 Mar 2024 | 48.37 | 48.38 | 48.34 | 48.34 | 47.94 | 189,000 |
| 11 Mar 2024 | 48.38 | 48.41 | 48.38 | 48.40 | 48.00 | 177,500 |
| 08 Mar 2024 | 48.34 | 48.38 | 48.34 | 48.35 | 47.95 | 184,600 |
| 07 Mar 2024 | 48.34 | 48.35 | 48.31 | 48.34 | 47.94 | 230,200 |
| 06 Mar 2024 | 48.31 | 48.34 | 48.31 | 48.32 | 47.92 | 196,900 |
| 05 Mar 2024 | 48.28 | 48.32 | 48.28 | 48.31 | 47.91 | 216,400 |
| 04 Mar 2024 | 48.30 | 48.30 | 48.26 | 48.26 | 47.86 | 624,500 |
| 01 Mar 2024 | 48.23 | 48.28 | 48.23 | 48.28 | 47.88 | 300,900 |
| 01 Mar 2024 | 0.194 Dividend | |||||
| 29 Feb 2024 | 48.39 | 48.46 | 48.39 | 48.43 | 47.84 | 281,100 |
| 28 Feb 2024 | 48.40 | 48.40 | 48.39 | 48.39 | 47.80 | 178,700 |
| 27 Feb 2024 | 48.38 | 48.38 | 48.37 | 48.38 | 47.79 | 256,300 |
| 26 Feb 2024 | 48.38 | 48.41 | 48.37 | 48.37 | 47.78 | 232,000 |
| 23 Feb 2024 | 48.38 | 48.39 | 48.37 | 48.38 | 47.79 | 120,300 |
| 22 Feb 2024 | 48.41 | 48.41 | 48.37 | 48.37 | 47.78 | 174,900 |
| 21 Feb 2024 | 48.39 | 48.42 | 48.37 | 48.38 | 47.79 | 179,000 |
| 20 Feb 2024 | 48.34 | 48.40 | 48.34 | 48.40 | 47.81 | 257,400 |
| 16 Feb 2024 | 48.34 | 48.36 | 48.34 | 48.34 | 47.75 | 108,900 |
| 15 Feb 2024 | 48.33 | 48.38 | 48.33 | 48.36 | 47.77 | 355,800 |
| 14 Feb 2024 | 48.33 | 48.34 | 48.31 | 48.31 | 47.72 | 334,200 |
| 13 Feb 2024 | 48.32 | 48.33 | 48.29 | 48.29 | 47.70 | 181,500 |
| 12 Feb 2024 | 48.36 | 48.36 | 48.34 | 48.34 | 47.75 | 708,700 |
| 09 Feb 2024 | 48.35 | 48.36 | 48.33 | 48.34 | 47.75 | 689,800 |
| 08 Feb 2024 | 48.36 | 48.38 | 48.35 | 48.35 | 47.76 | 360,100 |
| 07 Feb 2024 | 48.38 | 48.39 | 48.36 | 48.36 | 47.77 | 227,500 |
| 06 Feb 2024 | 48.35 | 48.38 | 48.34 | 48.37 | 47.78 | 372,600 |
| 05 Feb 2024 | 48.38 | 48.38 | 48.33 | 48.33 | 47.74 | 221,600 |
| 02 Feb 2024 | 48.39 | 48.40 | 48.36 | 48.37 | 47.78 | 346,000 |
| 01 Feb 2024 | 48.47 | 48.47 | 48.40 | 48.43 | 47.84 | 1,570,300 |
| 01 Feb 2024 | 0.19 Dividend | |||||
| 31 Jan 2024 | 48.57 | 48.60 | 48.56 | 48.59 | 47.81 | 211,800 |
| 30 Jan 2024 | 48.54 | 48.62 | 48.53 | 48.54 | 47.76 | 208,700 |
| 29 Jan 2024 | 48.54 | 48.57 | 48.54 | 48.56 | 47.78 | 202,400 |
| 26 Jan 2024 | 48.51 | 48.54 | 48.51 | 48.54 | 47.76 | 185,500 |
| 25 Jan 2024 | 48.44 | 48.53 | 48.44 | 48.53 | 47.75 | 196,300 |
| 24 Jan 2024 | 48.53 | 48.53 | 48.47 | 48.47 | 47.70 | 280,100 |
| 23 Jan 2024 | 48.45 | 48.48 | 48.45 | 48.47 | 47.69 | 184,400 |
| 22 Jan 2024 | 48.47 | 48.49 | 48.46 | 48.46 | 47.68 | 234,600 |
| 19 Jan 2024 | 48.46 | 48.47 | 48.44 | 48.44 | 47.66 | 334,400 |
| 18 Jan 2024 | 48.44 | 48.49 | 48.44 | 48.48 | 47.70 | 163,800 |
| 17 Jan 2024 | 48.47 | 48.47 | 48.42 | 48.45 | 47.67 | 441,000 |
| 16 Jan 2024 | 48.46 | 48.48 | 48.45 | 48.46 | 47.68 | 270,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.