NYSE Arca · JMBS · ETF
Janus Henderson Mortgage-Backed Securities ETF (JMBS) ETF price history
Every NYSE Arca trading session of Janus Henderson Mortgage-Backed Securities ETF from Sep 13, 2018 to Sep 28, 2026: 2,020 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JMBS adjusted close, 2018 to 2026
- $45.50
- All time high, 2026
- $45.53
- 52 week high, $42.51 low
- 2,020
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
JMBS key facts
- Janus Henderson Mortgage-Backed Securities ETF (JMBS) closed at $42.61 on Sep 28, 2026 on NYSE Arca.
- JMBS's all time high close is $45.50, set on Feb 27, 2026; its all time low close is $36.34 on Oct 20, 2022.
- JMBS's 52 week range is $42.51 to $45.53.
- JMBS returned -2.4% over the year to Sep 28, 2026 and -1.8% over five years.
- Since Sep 13, 2018 JMBS returned +13%, +1.5% a year compounded.
- JMBS's deepest drawdown was -16.7% from Aug 3, 2021 to Oct 20, 2022.
- DataCedar holds 2,020 daily sessions of JMBS history from Sep 13, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JMBS price chart, 2018 to 2026
JMBS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -5.7% |
| 6 months | -3.5% |
| Year to date | -4.5% |
| 1 year | -2.4% |
| 3 years | +13.2% |
| 5 years | -1.8% |
| 10 years | n/a |
| Since Sep 13, 2018 | +13.0% |
| Compound annual growth, 8.0 years | +1.5% |
JMBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.50 on Feb 27, 2026
- All time low close
- $36.34 on Oct 20, 2022
- 52 week high
- $45.53 on Feb 27, 2026
- 52 week low
- $42.51 on Sep 28, 2026
- Deepest drawdown
- -16.7% from Aug 3, 2021 to Oct 20, 2022, recovered Sep 5, 2025
- Best single session
- +2.4% on Nov 10, 2022
- Worst single session
- -1.7% on Jun 13, 2022
- Volatility, 1 year annualised
- 4.8%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +9%
- Worst calendar year
- 2022, -11%
JMBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Sep 13, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.53 | $45.53 | $42.51 | $42.61 | -4.3% | 153M | 185 |
| 2025 | $41.02 | $44.68 | $40.24 | $44.52 | +8.8% | 177.3M | 250 |
| 2024 | $40.22 | $42.71 | $38.60 | $40.91 | +1.5% | 110.2M | 252 |
| 2023 | $38.61 | $40.48 | $36.16 | $40.30 | +5.2% | 108M | 250 |
| 2022 | $43.22 | $43.23 | $36.10 | $38.31 | -11.4% | 39.7M | 251 |
| 2021 | $43.33 | $43.65 | $43.07 | $43.23 | -0.3% | 22.9M | 252 |
| 2020 | $41.02 | $43.44 | $39.99 | $43.37 | +5.8% | 14.8M | 253 |
| 2019 | $38.35 | $41.12 | $38.24 | $40.99 | +7.1% | 4.5M | 252 |
| 2018 | $37.69 | $38.31 | $37.12 | $38.27 | n/a | 1M | 75 |
JMBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $42.61 | -3.6% |
| August 2026 | $44.19 | +0.2% |
| July 2026 | $44.12 | -1.9% |
| June 2026 | $44.99 | +0.2% |
| May 2026 | $44.92 | +0.3% |
| April 2026 | $44.78 | +0.4% |
| March 2026 | $44.61 | -2.0% |
| February 2026 | $45.50 | +1.6% |
| January 2026 | $44.78 | +0.6% |
| December 2025 | $44.52 | +0.2% |
| November 2025 | $44.42 | +0.6% |
| October 2025 | $44.15 | +0.9% |
About the JMBS data
Daily bars. 2,020 sessions from Sep 13, 2018 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 13, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JMBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- JIII Janus Henderson Income ETF
- JIRE JPMorgan International Research Enhanced Equity ETF
- JLCO John Hancock Large Cap Opportunities ETF
- JLQD Janus Henderson Corporate Bond ETF
- JMEE JPMorgan Small & Mid Cap Enhanced Equity ETF
- JMHI JPMorgan High Yield Municipal ETF
- JMMF JPMorgan 100% U.S. Treasury Securities Money Market ETF
- JMOM JPMorgan U.S. Momentum Factor ETF
Common questions
JMBS share price history
