Nasdaq - Delayed Quote
USD
Janus Henderson Forty I (JCAPX)
58.04
+1.78
(+3.16%)
At close: 8:02:35 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
58.04
58.04
58.04
58.04
58.04
-
Nov 6, 2026
56.26
56.26
56.26
56.26
56.26
-
Nov 5, 2026
55.32
55.32
55.32
55.32
55.32
-
Nov 4, 2026
59.47
59.47
59.47
59.47
59.47
-
Nov 3, 2026
59.59
59.59
59.59
59.59
59.59
-
Nov 2, 2026
58.60
58.60
58.60
58.60
58.60
-
Oct 30, 2026
59.57
59.57
59.57
59.57
59.57
-
Oct 29, 2026
61.82
61.82
61.82
61.82
61.82
-
Oct 28, 2026
62.42
62.42
62.42
62.42
62.42
-
Oct 27, 2026
61.83
61.83
61.83
61.83
61.83
-
Oct 26, 2026
61.09
61.09
61.09
61.09
61.09
-
Oct 23, 2026
60.51
60.51
60.51
60.51
60.51
-
Oct 22, 2026
60.81
60.81
60.81
60.81
60.81
-
Oct 21, 2026
63.35
63.35
63.35
63.35
63.35
-
Oct 20, 2026
62.71
62.71
62.71
62.71
62.71
-
Oct 19, 2026
62.71
62.71
62.71
62.71
62.71
-
Oct 16, 2026
62.01
62.01
62.01
62.01
62.01
-
Oct 15, 2026
63.58
63.58
63.58
63.58
63.58
-
Oct 14, 2026
63.55
63.55
63.55
63.55
63.55
-
Oct 13, 2026
65.36
65.36
65.36
65.36
65.36
-
Oct 12, 2026
65.33
65.33
65.33
65.33
65.33
-
Oct 9, 2026
66.04
66.04
66.04
66.04
66.04
-
Oct 8, 2026
65.18
65.18
65.18
65.18
65.18
-
Oct 7, 2026
66.61
66.61
66.61
66.61
66.61
-
Oct 6, 2026
67.05
67.05
67.05
67.05
67.05
-
Oct 5, 2026
66.57
66.57
66.57
66.57
66.57
-
Oct 2, 2026
65.64
65.64
65.64
65.64
65.64
-
Oct 1, 2026
64.71
64.71
64.71
64.71
64.71
-
Sep 30, 2026
64.43
64.43
64.43
64.43
64.43
-
Sep 29, 2026
64.57
64.57
64.57
64.57
64.57
-
Sep 28, 2026
64.21
64.21
64.21
64.21
64.21
-
Sep 25, 2026
64.81
64.81
64.81
64.81
64.81
-
Sep 24, 2026
64.44
64.44
64.44
64.44
64.44
-
Sep 23, 2026
64.33
64.33
64.33
64.33
64.33
-
Sep 22, 2026
65.15
65.15
65.15
65.15
65.15
-
Sep 21, 2026
64.95
64.95
64.95
64.95
64.95
-
Sep 18, 2026
63.56
63.56
63.56
63.56
63.56
-
Sep 17, 2026
63.00
63.00
63.00
63.00
63.00
-
Sep 16, 2026
62.16
62.16
62.16
62.16
62.16
-
Sep 15, 2026
61.81
61.81
61.81
61.81
61.81
-
Sep 14, 2026
62.31
62.31
62.31
62.31
62.31
-
Sep 11, 2026
63.42
63.42
63.42
63.42
63.42
-
Sep 10, 2026
62.96
62.96
62.96
62.96
62.96
-
Sep 9, 2026
63.95
63.95
63.95
63.95
63.95
-
Sep 8, 2026
64.39
64.39
64.39
64.39
64.39
-
Sep 4, 2026
64.43
64.43
64.43
64.43
64.43
-
Sep 3, 2026
64.21
64.21
64.21
64.21
64.21
-
Sep 2, 2026
63.34
63.34
63.34
63.34
63.34
-
Sep 1, 2026
62.87
62.87
62.87
62.87
62.87
-
Aug 31, 2026
63.72
63.72
63.72
63.72
63.72
-
Aug 28, 2026
64.18
64.18
64.18
64.18
64.18
-
Aug 27, 2026
64.99
64.99
64.99
64.99
64.99
-
Aug 26, 2026
63.96
63.96
63.96
63.96
63.96
-
Aug 25, 2026
63.80
63.80
63.80
63.80
63.80
-
Aug 24, 2026
63.19
63.19
63.19
63.19
63.19
-
Aug 21, 2026
64.01
64.01
64.01
64.01
64.01
-
Aug 20, 2026
63.58
63.58
63.58
63.58
63.58
-
Aug 19, 2026
63.95
63.95
63.95
63.95
63.95
-
Aug 18, 2026
64.16
64.16
64.16
64.16
64.16
-
Aug 17, 2026
65.49
65.49
65.49
65.49
65.49
-
Aug 14, 2026
65.45
65.45
65.45
65.45
65.45
-
Aug 13, 2026
65.70
65.70
65.70
65.70
65.70
-
Aug 12, 2026
65.56
65.56
65.56
65.56
65.56
-
Aug 11, 2026
64.85
64.85
64.85
64.85
64.85
-
Aug 10, 2026
65.15
65.15
65.15
65.15
65.15
-
Aug 7, 2026
65.27
65.27
65.27
65.27
65.27
-
Aug 6, 2026
64.47
64.47
64.47
64.47
64.47
-
Aug 5, 2026
64.74
64.74
64.74
64.74
64.74
-
Aug 4, 2026
64.94
64.94
64.94
64.94
64.94
-
Aug 3, 2026
63.39
63.39
63.39
63.39
63.39
-
Jul 31, 2026
61.65
61.65
61.65
61.65
61.65
-
Jul 30, 2026
60.38
60.38
60.38
60.38
60.38
-
Jul 29, 2026
58.46
58.46
58.46
58.46
58.46
-
Jul 28, 2026
59.82
59.82
59.82
59.82
59.82
-
Jul 27, 2026
60.14
60.14
60.14
60.14
60.14
-
Jul 24, 2026
60.40
60.40
60.40
60.40
60.40
-
Jul 23, 2026
61.14
61.14
61.14
61.14
61.14
-
Jul 22, 2026
61.83
61.83
61.83
61.83
61.83
-
Jul 21, 2026
62.31
62.31
62.31
62.31
62.31
-
Jul 20, 2026
61.57
61.57
61.57
61.57
61.57
-
Jul 17, 2026
61.46
61.46
61.46
61.46
61.46
-
Jul 16, 2026
62.05
62.05
62.05
62.05
62.05
-
Jul 15, 2026
63.45
63.45
63.45
63.45
63.45
-
Jul 14, 2026
63.10
63.10
63.10
63.10
63.10
-
Jul 13, 2026
62.40
62.40
62.40
62.40
62.40
-
Jul 10, 2026
63.46
63.46
63.46
63.46
63.46
-
Jul 9, 2026
63.34
63.34
63.34
63.34
63.34
-
Jul 8, 2026
62.54
62.54
62.54
62.54
62.54
-
Jul 7, 2026
62.38
62.38
62.38
62.38
62.38
-
Jul 6, 2026
62.85
62.85
62.85
62.85
62.85
-
Jul 2, 2026
62.15
62.15
62.15
62.15
62.15
-
Jul 1, 2026
62.60
62.60
62.60
62.60
62.60
-
Jun 30, 2026
63.01
63.01
63.01
63.01
63.01
-
Jun 29, 2026
62.11
62.11
62.11
62.11
62.11
-
Jun 26, 2026
60.80
60.80
60.80
60.80
60.80
-
Jun 25, 2026
60.59
60.59
60.59
60.59
60.59
-
Jun 24, 2026
61.09
61.09
61.09
61.09
61.09
-
Jun 23, 2026
61.03
61.03
61.03
61.03
61.03
-
Jun 22, 2026
62.68
62.68
62.68
62.68
62.68
-
Jun 18, 2026
63.58
63.58
63.58
63.58
63.58
-
Jun 17, 2026
62.54
62.54
62.54
62.54
62.54
-
Jun 16, 2026
63.14
63.14
63.14
63.14
63.14
-
Jun 15, 2026
63.82
63.82
63.82
63.82
63.82
-
Jun 12, 2026
61.67
61.67
61.67
61.67
61.67
-
Jun 11, 2026
61.83
61.83
61.83
61.83
61.83
-
Jun 10, 2026
60.64
60.64
60.64
60.64
60.64
-
Jun 9, 2026
62.12
62.12
62.12
62.12
62.12
-
Jun 8, 2026
62.26
62.26
62.26
62.26
62.26
-
Jun 5, 2026
62.00
62.00
62.00
62.00
62.00
-
Jun 4, 2026
64.52
64.52
64.52
64.52
64.52
-
Jun 3, 2026
64.17
64.17
64.17
64.17
64.17
-
Jun 2, 2026
65.42
65.42
65.42
65.42
65.42
-
Jun 1, 2026
65.76
65.76
65.76
65.76
65.76
-
May 29, 2026
64.64
64.64
64.64
64.64
64.64
-
May 28, 2026
64.01
64.01
64.01
64.01
64.01
-
May 27, 2026
63.25
63.25
63.25
63.25
63.25
-
May 26, 2026
62.93
62.93
62.93
62.93
62.93
-
May 22, 2026
62.71
62.71
62.71
62.71
62.71
-
May 21, 2026
62.87
62.87
62.87
62.87
62.87
-
May 20, 2026
62.58
62.58
62.58
62.58
62.58
-
May 19, 2026
61.75
61.75
61.75
61.75
61.75
-
May 18, 2026
62.34
62.34
62.34
62.34
62.34
-
May 15, 2026
62.89
62.89
62.89
62.89
62.89
-
May 14, 2026
63.99
63.99
63.99
63.99
63.99
-
May 13, 2026
63.08
63.08
63.08
63.08
63.08
-
May 12, 2026
62.41
62.41
62.41
62.41
62.41
-
May 11, 2026
62.86
62.86
62.86
62.86
62.86
-
May 8, 2026
62.83
62.83
62.83
62.83
62.83
-
May 7, 2026
62.66
62.66
62.66
62.66
62.66
-
May 6, 2026
62.39
62.39
62.39
62.39
62.39
-
May 5, 2026
61.06
61.06
61.06
61.06
61.06
-
May 4, 2026
61.03
61.03
61.03
61.03
61.03
-
May 1, 2026
60.77
60.77
60.77
60.77
60.77
-
Apr 30, 2026
60.28
60.28
60.28
60.28
60.28
-
Apr 29, 2026
60.11
60.11
60.11
60.11
60.11
-
Apr 28, 2026
60.48
60.48
60.48
60.48
60.48
-
Apr 27, 2026
61.18
61.18
61.18
61.18
61.18
-
Apr 24, 2026
61.04
61.04
61.04
61.04
61.04
-
Apr 23, 2026
60.18
60.18
60.18
60.18
60.18
-
Apr 22, 2026
60.99
60.99
60.99
60.99
60.99
-
Apr 21, 2026
59.83
59.83
59.83
59.83
59.83
-
Apr 20, 2026
60.08
60.08
60.08
60.08
60.08
-
Apr 17, 2026
60.27
60.27
60.27
60.27
60.27
-
Apr 16, 2026
59.37
59.37
59.37
59.37
59.37
-
Apr 15, 2026
59.43
59.43
59.43
59.43
59.43
-
Apr 14, 2026
58.55
58.55
58.55
58.55
58.55
-
Apr 13, 2026
57.39
57.39
57.39
57.39
57.39
-
Apr 10, 2026
56.43
56.43
56.43
56.43
56.43
-
Apr 9, 2026
56.11
56.11
56.11
56.11
56.11
-
Apr 8, 2026
55.82
55.82
55.82
55.82
55.82
-
Apr 7, 2026
54.25
54.25
54.25
54.25
54.25
-
Apr 6, 2026
53.90
53.90
53.90
53.90
53.90
-
Apr 2, 2026
53.65
53.65
53.65
53.65
53.65
-
Apr 1, 2026
53.53
53.53
53.53
53.53
53.53
-
Mar 31, 2026
52.95
52.95
52.95
52.95
52.95
-
Mar 30, 2026
50.69
50.69
50.69
50.69
50.69
-
Mar 27, 2026
50.94
50.94
50.94
50.94
50.94
-
Mar 26, 2026
52.19
52.19
52.19
52.19
52.19
-
Mar 25, 2026
53.63
53.63
53.63
53.63
53.63
-
Mar 24, 2026
53.32
53.32
53.32
53.32
53.32
-
Mar 23, 2026
53.91
53.91
53.91
53.91
53.91
-
Mar 20, 2026
52.98
52.98
52.98
52.98
52.98
-
Mar 19, 2026
54.11
54.11
54.11
54.11
54.11
-
Mar 18, 2026
54.36
54.36
54.36
54.36
54.36
-
Mar 17, 2026
55.13
55.13
55.13
55.13
55.13
-
Mar 16, 2026
55.02
55.02
55.02
55.02
55.02
-
Mar 13, 2026
54.30
54.30
54.30
54.30
54.30
-
Mar 12, 2026
54.89
54.89
54.89
54.89
54.89
-
Mar 11, 2026
56.07
56.07
56.07
56.07
56.07
-
Mar 10, 2026
55.89
55.89
55.89
55.89
55.89
-
Mar 9, 2026
56.17
56.17
56.17
56.17
56.17
-
Mar 6, 2026
55.46
55.46
55.46
55.46
55.46
-
Mar 5, 2026
56.27
56.27
56.27
56.27
56.27
-
Mar 4, 2026
56.03
56.03
56.03
56.03
56.03
-
Mar 3, 2026
55.21
55.21
55.21
55.21
55.21
-
Mar 2, 2026
55.81
55.81
55.81
55.81
55.81
-
Feb 27, 2026
55.63
55.63
55.63
55.63
55.63
-
Feb 26, 2026
56.21
56.21
56.21
56.21
56.21
-
Feb 25, 2026
56.73
56.73
56.73
56.73
56.73
-
Feb 24, 2026
56.15
56.15
56.15
56.15
56.15
-
Feb 23, 2026
55.48
55.48
55.48
55.48
55.48
-
Feb 20, 2026
56.48
56.48
56.48
56.48
56.48
-
Feb 19, 2026
56.22
56.22
56.22
56.22
56.22
-
Feb 18, 2026
56.49
56.49
56.49
56.49
56.49
-
Feb 17, 2026
56.04
56.04
56.04
56.04
56.04
-
Feb 13, 2026
55.80
55.80
55.80
55.80
55.80
-
Feb 12, 2026
56.27
56.27
56.27
56.27
56.27
-
Feb 11, 2026
57.28
57.28
57.28
57.28
57.28
-
Feb 10, 2026
57.46
57.46
57.46
57.46
57.46
-
Feb 9, 2026
57.48
57.48
57.48
57.48
57.48
-
Feb 6, 2026
56.57
56.57
56.57
56.57
56.57
-
Feb 5, 2026
55.32
55.32
55.32
55.32
55.32
-
Feb 4, 2026
56.70
56.70
56.70
56.70
56.70
-
Feb 3, 2026
57.49
57.49
57.49
57.49
57.49
-
Feb 2, 2026
58.86
58.86
58.86
58.86
58.86
-
Jan 30, 2026
58.69
58.69
58.69
58.69
58.69
-
Jan 29, 2026
59.48
59.48
59.48
59.48
59.48
-
Jan 28, 2026
60.10
60.10
60.10
60.10
60.10
-
Jan 27, 2026
60.20
60.20
60.20
60.20
60.20
-
Jan 26, 2026
59.95
59.95
59.95
59.95
59.95
-
Jan 23, 2026
59.52
59.52
59.52
59.52
59.52
-
Jan 22, 2026
59.47
59.47
59.47
59.47
59.47
-
Jan 21, 2026
58.99
58.99
58.99
58.99
58.99
-
Jan 20, 2026
58.71
58.71
58.71
58.71
58.71
-
Jan 16, 2026
60.27
60.27
60.27
60.27
60.27
-
Jan 15, 2026
60.44
60.44
60.44
60.44
60.44
-
Jan 14, 2026
60.19
60.19
60.19
60.19
60.19
-
Jan 13, 2026
61.00
61.00
61.00
61.00
61.00
-
Jan 12, 2026
61.36
61.36
61.36
61.36
61.36
-
Jan 9, 2026
61.08
61.08
61.08
61.08
61.08
-
Jan 8, 2026
60.70
60.70
60.70
60.70
60.70
-
Jan 7, 2026
61.11
61.11
61.11
61.11
61.11
-
Jan 6, 2026
61.10
61.10
61.10
61.10
61.10
-
Jan 5, 2026
60.72
60.72
60.72
60.72
60.72
-
Jan 2, 2026
60.44
60.44
60.44
60.44
60.44
-
Dec 31, 2025
60.34
60.34
60.34
60.34
60.34
-
Dec 30, 2025
60.74
60.74
60.74
60.74
60.74
-
Dec 29, 2025
60.77
60.77
60.77
60.77
60.77
-
Dec 26, 2025
61.09
61.09
61.09
61.09
61.09
-
Dec 24, 2025
60.98
60.98
60.98
60.98
60.98
-
Dec 23, 2025
60.85
60.85
60.85
60.85
60.85
-
Dec 22, 2025
60.40
60.40
60.40
60.40
60.40
-
Dec 19, 2025
59.89
59.89
59.89
59.89
59.89
-
Dec 18, 2025
58.93
58.93
58.93
58.93
58.93
-
Dec 17, 2025
58.02
58.02
58.02
58.02
58.02
-
Dec 16, 2025
59.10
59.10
59.10
59.10
59.10
-
Dec 15, 2025
59.12
59.12
59.12
59.12
59.12
-
Dec 12, 2025
59.62
59.62
59.62
59.62
59.62
-
Dec 11, 2025
60.87
60.87
60.87
60.87
60.87
-
Dec 10, 2025
61.21
61.21
61.21
61.21
61.21
-
Dec 9, 2025
61.04
61.04
61.04
61.04
61.04
-
Dec 8, 2025
61.02
61.02
61.02
61.02
61.02
-
Dec 5, 2025
6.967
Distribution
Fund distributions shown include income and capital gains
Dec 5, 2025
60.67
60.67
60.67
60.67
60.67
-
Dec 4, 2025
67.58
67.58
67.58
67.58
60.61
-
Dec 3, 2025
67.44
67.44
67.44
67.44
60.49
-
Dec 2, 2025
67.44
67.44
67.44
67.44
60.49
-
Dec 1, 2025
66.99
66.99
66.99
66.99
60.08
-
Nov 28, 2025
67.45
67.45
67.45
67.45
60.50
-
Nov 26, 2025
67.19
67.19
67.19
67.19
60.26
-
Nov 25, 2025
66.57
66.57
66.57
66.57
59.71
-
Nov 24, 2025
65.88
65.88
65.88
65.88
59.09
-
Nov 21, 2025
64.47
64.47
64.47
64.47
57.82
-
Nov 20, 2025
64.22
64.22
64.22
64.22
57.60
-
Nov 19, 2025
65.74
65.74
65.74
65.74
58.96
-
Nov 18, 2025
65.23
65.23
65.23
65.23
58.51
-
Nov 17, 2025
66.03
66.03
66.03
66.03
59.22
-
Nov 14, 2025
66.70
66.70
66.70
66.70
59.82
-
Nov 13, 2025
66.40
66.40
66.40
66.40
59.55
-
Nov 12, 2025
67.99
67.99
67.99
67.99
60.98
-
Nov 11, 2025
68.18
68.18
68.18
68.18
61.15
-
Nov 10, 2025
68.34
68.34
68.34
68.34
61.29
-
